{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:34:47.897510+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.5,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-19.2,"direction":"higher_better","percentile":30}],"summary":"매출 +15.5%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.4,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.8,"direction":"higher_better","percentile":26}],"summary":"RSI 37","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -197원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -197, PBR 11.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-103.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-91.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":13.88,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-71.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 13.9x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"두산로보틱스(454910)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.65조. 현재가 56,300원, 전일 대비 -3.6%, 30일 -18.8%. ROE -3.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.19만, 기관 순매수 2.68만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-3077.4402327991847,"grade":"F","trend":"하락","atr_14":4046.4285714285716,"rsi_14":37.40648379052369,"sma_20":66300.0,"sma_60":68491.66666666667,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-3077.44)가 시그널선(-2236.46)을 하회합니다(데드크로스). 현재가가 SMA20(66300)과 SMA60(68492) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 54983~77617 (현재 위치 6%).","bb_lower":54982.75651936392,"bb_upper":77617.24348063608,"macd_signal":-2236.457410507801},"change_pct":-4.28,"chart_data":[{"date":"2024-10-23","open":67500,"high":68800,"low":66000,"close":66700,"volume":380963,"rsi_14":56.7,"sma_20":64085.0,"sma_60":66606.67,"sma_120":72280.0},{"date":"2024-10-24","open":66000,"high":66200,"low":64000,"close":65800,"volume":326242,"rsi_14":58.8,"sma_20":64110.0,"sma_60":66311.67,"sma_120":72216.67},{"date":"2024-10-25","open":65800,"high":67000,"low":65000,"close":66200,"volume":238437,"rsi_14":59.55,"sma_20":64165.0,"sma_60":66085.0,"sma_120":72166.67},{"date":"2024-10-28","open":66500,"high":69500,"low":66500,"close":68300,"volume":409128,"rsi_14":61.47,"sma_20":64350.0,"sma_60":66000.0,"sma_120":72137.5},{"date":"2024-10-29","open":68400,"high":70200,"low":67700,"close":70200,"volume":320680,"rsi_14":67.08,"sma_20":64470.0,"sma_60":65958.33,"sma_120":72114.17},{"date":"2024-10-30","open":70600,"high":71300,"low":69300,"close":69700,"volume":297757,"rsi_14":67.08,"sma_20":64640.0,"sma_60":65918.33,"sma_120":72095.0},{"date":"2024-10-31","open":68600,"high":70300,"low":67300,"close":70200,"volume":257163,"rsi_14":68.03,"sma_20":64965.0,"sma_60":65891.67,"sma_120":72073.33},{"date":"2024-11-01","open":69000,"high":71600,"low":67600,"close":68700,"volume":261235,"rsi_14":63.53,"sma_20":65300.0,"sma_60":65850.0,"sma_120":72018.33},{"date":"2024-11-04","open":68400,"high":69200,"low":67600,"close":68900,"volume":136178,"rsi_14":64.57,"sma_20":65645.0,"sma_60":65783.33,"sma_120":71957.5},{"date":"2024-11-05","open":68700,"high":71000,"low":67900,"close":70000,"volume":187319,"rsi_14":69.17,"sma_20":65995.0,"sma_60":65800.0,"sma_120":71915.83},{"date":"2024-11-06","open":70000,"high":70500,"low":66200,"close":67300,"volume":284239,"rsi_14":60.08,"sma_20":66260.0,"sma_60":65933.33,"sma_120":71874.17},{"date":"2024-11-07","open":66800,"high":68600,"low":64100,"close":68100,"volume":274309,"rsi_14":56.07,"sma_20":66590.0,"sma_60":66011.67,"sma_120":71826.67},{"date":"2024-11-08","open":67700,"high":68300,"low":66400,"close":67400,"volume":167602,"rsi_14":38.46,"sma_20":66890.0,"sma_60":66055.0,"sma_120":71780.0},{"date":"2024-11-11","open":68400,"high":71000,"low":66700,"close":66700,"volume":401152,"rsi_14":46.05,"sma_20":67135.0,"sma_60":66083.33,"sma_120":71729.17},{"date":"2024-11-12","open":66700,"high":69400,"low":65000,"close":65000,"volume":342465,"rsi_14":44.59,"sma_20":67310.0,"sma_60":66085.0,"sma_120":71660.83},{"date":"2024-11-13","open":64000,"high":65000,"low":60900,"close":60900,"volume":304828,"rsi_14":37.04,"sma_20":67340.0,"sma_60":65978.33,"sma_120":71565.0},{"date":"2024-11-14","open":60900,"high":62900,"low":60600,"close":60800,"volume":244873,"rsi_14":35.48,"sma_20":67280.0,"sma_60":65891.67,"sma_120":71457.5},{"date":"2024-11-15","open":60800,"high":64500,"low":60800,"close":64200,"volume":227228,"rsi_14":39.7,"sma_20":67230.0,"sma_60":65853.33,"sma_120":71390.0},{"date":"2024-11-18","open":64300,"high":68300,"low":63400,"close":66500,"volume":267265,"rsi_14":40.89,"sma_20":66975.0,"sma_60":65820.0,"sma_120":71330.0},{"date":"2024-11-19","open":67500,"high":70700,"low":66800,"close":69200,"volume":550840,"rsi_14":48.89,"sma_20":67040.0,"sma_60":65851.67,"sma_120":71300.83},{"date":"2024-11-20","open":69300,"high":69400,"low":67500,"close":69100,"volume":181098,"rsi_14":47.51,"sma_20":67160.0,"sma_60":65870.0,"sma_120":71280.0},{"date":"2024-11-21","open":69000,"high":69600,"low":67900,"close":68800,"volume":188618,"rsi_14":50.24,"sma_20":67310.0,"sma_60":65871.67,"sma_120":71238.33},{"date":"2024-11-22","open":73700,"high":75500,"low":69000,"close":69400,"volume":1124603,"rsi_14":51.17,"sma_20":67470.0,"sma_60":65908.33,"sma_120":71197.5},{"date":"2024-11-25","open":69400,"high":69700,"low":68500,"close":69500,"volume":274371,"rsi_14":48.77,"sma_20":67530.0,"sma_60":65956.67,"sma_120":71161.67},{"date":"2024-11-26","open":69000,"high":69200,"low":67100,"close":68300,"volume":237497,"rsi_14":52.66,"sma_20":67435.0,"sma_60":66003.33,"sma_120":71116.67},{"date":"2024-11-27","open":67800,"high":70600,"low":67700,"close":70500,"volume":356679,"rsi_14":55.94,"sma_20":67475.0,"sma_60":66040.0,"sma_120":71100.83},{"date":"2024-11-28","open":70900,"high":71200,"low":69600,"close":69800,"volume":235220,"rsi_14":55.94,"sma_20":67455.0,"sma_60":66101.67,"sma_120":71065.0},{"date":"2024-11-29","open":70000,"high":70000,"low":64300,"close":64800,"volume":337196,"rsi_14":46.12,"sma_20":67260.0,"sma_60":66026.67,"sma_120":70986.67},{"date":"2024-12-02","open":66800,"high":67100,"low":63400,"close":64500,"volume":233398,"rsi_14":48.92,"sma_20":67040.0,"sma_60":65928.33,"sma_120":70895.83},{"date":"2024-12-03","open":64500,"high":65700,"low":64000,"close":65200,"volume":177885,"rsi_14":60.91,"sma_20":66800.0,"sma_60":65875.0,"sma_120":70805.83},{"date":"2024-12-04","open":63800,"high":64900,"low":62500,"close":63300,"volume":247373,"rsi_14":55.81,"sma_20":66600.0,"sma_60":65815.0,"sma_120":70698.33},{"date":"2024-12-05","open":63500,"high":63700,"low":61600,"close":62200,"volume":200842,"rsi_14":44.79,"sma_20":66305.0,"sma_60":65761.67,"sma_120":70545.0},{"date":"2024-12-06","open":61700,"high":62600,"low":58800,"close":61200,"volume":246151,"rsi_14":35.2,"sma_20":65995.0,"sma_60":65715.0,"sma_120":70336.67},{"date":"2024-12-09","open":60200,"high":66200,"low":55800,"close":57400,"volume":1367513,"rsi_14":18.95,"sma_20":65530.0,"sma_60":65611.67,"sma_120":70106.67},{"date":"2024-12-10","open":55000,"high":56000,"low":50200,"close":52200,"volume":2421085,"rsi_14":14.94,"sma_20":64890.0,"sma_60":65416.67,"sma_120":69811.67},{"date":"2024-12-11","open":52000,"high":52700,"low":50700,"close":51200,"volume":793424,"rsi_14":14.52,"sma_20":64405.0,"sma_60":65205.0,"sma_120":69536.67},{"date":"2024-12-12","open":51700,"high":52600,"low":51400,"close":52300,"volume":524608,"rsi_14":16.21,"sma_20":63980.0,"sma_60":65006.67,"sma_120":69265.0},{"date":"2024-12-13","open":52200,"high":52700,"low":51600,"close":52300,"volume":410799,"rsi_14":15.87,"sma_20":63385.0,"sma_60":64765.0,"sma_120":69045.0},{"date":"2024-12-16","open":52900,"high":54000,"low":52300,"close":53300,"volume":430195,"rsi_14":20.0,"sma_20":62725.0,"sma_60":64548.33,"sma_120":68845.0},{"date":"2024-12-17","open":53700,"high":53700,"low":52200,"close":52200,"volume":233404,"rsi_14":11.72,"sma_20":61875.0,"sma_60":64320.0,"sma_120":68599.17},{"date":"2024-12-18","open":52800,"high":53800,"low":52600,"close":52800,"volume":220146,"rsi_14":14.29,"sma_20":61060.0,"sma_60":64101.67,"sma_120":68378.33},{"date":"2024-12-19","open":51500,"high":52400,"low":51300,"close":51700,"volume":204072,"rsi_14":17.09,"sma_20":60205.0,"sma_60":63875.0,"sma_120":68143.33},{"date":"2024-12-20","open":51700,"high":51900,"low":49850,"close":50700,"volume":337096,"rsi_14":16.5,"sma_20":59270.0,"sma_60":63635.0,"sma_120":67884.17},{"date":"2024-12-23","open":50900,"high":51100,"low":49950,"close":50800,"volume":161940,"rsi_14":14.0,"sma_20":58335.0,"sma_60":63405.0,"sma_120":67640.83},{"date":"2024-12-24","open":51000,"high":52500,"low":50500,"close":51400,"volume":305986,"rsi_14":18.18,"sma_20":57490.0,"sma_60":63131.67,"sma_120":67403.33},{"date":"2024-12-26","open":52300,"high":54400,"low":52100,"close":52200,"volume":531957,"rsi_14":22.83,"sma_20":56575.0,"sma_60":62896.67,"sma_120":67190.83},{"date":"2024-12-27","open":52500,"high":52800,"low":50100,"close":50700,"volume":260758,"rsi_14":22.22,"sma_20":55620.0,"sma_60":62680.0,"sma_120":66980.83},{"date":"2024-12-30","open":50400,"high":52800,"low":50000,"close":52300,"volume":306663,"rsi_14":34.73,"sma_20":54995.0,"sma_60":62518.33,"sma_120":66783.33},{"date":"2025-01-02","open":56600,"high":67800,"low":56200,"close":67000,"volume":4171511,"rsi_14":78.24,"sma_20":55120.0,"sma_60":62601.67,"sma_120":66721.67},{"date":"2025-01-03","open":64600,"high":66100,"low":61100,"close":65500,"volume":2275594,"rsi_14":76.78,"sma_20":55135.0,"sma_60":62643.33,"sma_120":66632.5},{"date":"2025-01-06","open":67300,"high":68600,"low":63800,"close":65200,"volume":1296996,"rsi_14":74.9,"sma_20":55230.0,"sma_60":62696.67,"sma_120":66516.67},{"date":"2025-01-07","open":66900,"high":67600,"low":65500,"close":65700,"volume":890102,"rsi_14":75.38,"sma_20":55405.0,"sma_60":62766.67,"sma_120":66405.0},{"date":"2025-01-08","open":64900,"high":65500,"low":62600,"close":63000,"volume":639841,"rsi_14":67.26,"sma_20":55495.0,"sma_60":62793.33,"sma_120":66263.33},{"date":"2025-01-09","open":62500,"high":64500,"low":60600,"close":64500,"volume":749634,"rsi_14":71.58,"sma_20":55850.0,"sma_60":62838.33,"sma_120":66090.0},{"date":"2025-01-10","open":64800,"high":66300,"low":63700,"close":63800,"volume":500156,"rsi_14":69.23,"sma_20":56430.0,"sma_60":62876.67,"sma_120":65740.83},{"date":"2025-01-13","open":63300,"high":65600,"low":63000,"close":64100,"volume":415899,"rsi_14":72.3,"sma_20":57075.0,"sma_60":62940.0,"sma_120":65495.83},{"date":"2025-01-14","open":64900,"high":65000,"low":63600,"close":64300,"volume":335743,"rsi_14":75.19,"sma_20":57675.0,"sma_60":62978.33,"sma_120":65284.17},{"date":"2025-01-15","open":65000,"high":66200,"low":64100,"close":64300,"volume":406695,"rsi_14":75.09,"sma_20":58275.0,"sma_60":62963.33,"sma_120":65110.83},{"date":"2025-01-16","open":64900,"high":66200,"low":64500,"close":65100,"volume":423803,"rsi_14":75.28,"sma_20":58865.0,"sma_60":62855.0,"sma_120":64972.5},{"date":"2025-01-17","open":65500,"high":65500,"low":64000,"close":64900,"volume":328632,"rsi_14":73.96,"sma_20":59500.0,"sma_60":62805.0,"sma_120":64814.17},{"date":"2025-01-20","open":65400,"high":65800,"low":64000,"close":64500,"volume":296463,"rsi_14":77.17,"sma_20":60085.0,"sma_60":62768.33,"sma_120":64687.5},{"date":"2025-01-21","open":65000,"high":66700,"low":64300,"close":66100,"volume":655013,"rsi_14":77.17,"sma_20":60805.0,"sma_60":62773.33,"sma_120":64542.5},{"date":"2025-01-22","open":67100,"high":67200,"low":64900,"close":66100,"volume":453588,"rsi_14":45.79,"sma_20":61575.0,"sma_60":62771.67,"sma_120":64428.33},{"date":"2025-01-23","open":66200,"high":66600,"low":64000,"close":64000,"volume":315287,"rsi_14":43.36,"sma_20":62235.0,"sma_60":62700.0,"sma_120":64350.0},{"date":"2025-01-24","open":64200,"high":65800,"low":63600,"close":65300,"volume":252166,"rsi_14":50.41,"sma_20":62930.0,"sma_60":62618.33,"sma_120":64288.33},{"date":"2025-01-31","open":65400,"high":68100,"low":64300,"close":67000,"volume":785222,"rsi_14":54.81,"sma_20":63670.0,"sma_60":62573.33,"sma_120":64245.83},{"date":"2025-02-03","open":66000,"high":67400,"low":64000,"close":64300,"volume":546476,"rsi_14":54.81,"sma_20":64350.0,"sma_60":62475.0,"sma_120":64183.33},{"date":"2025-02-04","open":64800,"high":73400,"low":64700,"close":71500,"volume":3131665,"rsi_14":68.23,"sma_20":65310.0,"sma_60":62521.67,"sma_120":64185.83},{"date":"2025-02-05","open":70900,"high":72700,"low":69800,"close":71200,"volume":1430133,"rsi_14":69.68,"sma_20":65520.0,"sma_60":62560.0,"sma_120":64171.67},{"date":"2025-02-06","open":72200,"high":73000,"low":68700,"close":69100,"volume":1070267,"rsi_14":62.14,"sma_20":65700.0,"sma_60":62545.0,"sma_120":64172.5},{"date":"2025-02-07","open":69700,"high":72500,"low":69100,"close":69800,"volume":1026094,"rsi_14":63.03,"sma_20":65930.0,"sma_60":62586.67,"sma_120":64260.0},{"date":"2025-02-10","open":70000,"high":73000,"low":69200,"close":69800,"volume":1141887,"rsi_14":63.03,"sma_20":66135.0,"sma_60":62615.0,"sma_120":64313.33},{"date":"2025-02-11","open":69600,"high":70200,"low":68000,"close":69100,"volume":541421,"rsi_14":59.52,"sma_20":66440.0,"sma_60":62643.33,"sma_120":64349.17},{"date":"2025-02-12","open":68900,"high":69100,"low":67200,"close":67500,"volume":412025,"rsi_14":55.8,"sma_20":66590.0,"sma_60":62656.67,"sma_120":64370.0},{"date":"2025-02-13","open":67500,"high":71400,"low":67500,"close":70700,"volume":806930,"rsi_14":62.3,"sma_20":66935.0,"sma_60":62751.67,"sma_120":64418.33},{"date":"2025-02-14","open":69700,"high":70400,"low":68600,"close":69200,"volume":577548,"rsi_14":56.18,"sma_20":67190.0,"sma_60":62890.0,"sma_120":64434.17},{"date":"2025-02-17","open":70000,"high":70100,"low":68200,"close":69200,"volume":290810,"rsi_14":56.18,"sma_20":67435.0,"sma_60":63030.0,"sma_120":64460.83},{"date":"2025-02-18","open":69800,"high":77000,"low":69100,"close":76300,"volume":3720345,"rsi_14":70.43,"sma_20":68035.0,"sma_60":63231.67,"sma_120":64542.5},{"date":"2025-02-19","open":76000,"high":76300,"low":72800,"close":74100,"volume":1262379,"rsi_14":64.19,"sma_20":68485.0,"sma_60":63358.33,"sma_120":64589.17},{"date":"2025-02-20","open":73700,"high":74900,"low":70900,"close":71300,"volume":715802,"rsi_14":56.7,"sma_20":68805.0,"sma_60":63393.33,"sma_120":64622.5},{"date":"2025-02-21","open":70700,"high":73000,"low":70700,"close":72000,"volume":423690,"rsi_14":62.79,"sma_20":69180.0,"sma_60":63441.67,"sma_120":64655.83},{"date":"2025-02-24","open":70100,"high":71000,"low":69500,"close":69900,"volume":390335,"rsi_14":46.8,"sma_20":69370.0,"sma_60":63460.0,"sma_120":64665.83},{"date":"2025-02-25","open":69600,"high":69900,"low":68400,"close":68600,"volume":275671,"rsi_14":45.0,"sma_20":69495.0,"sma_60":63446.67,"sma_120":64677.5},{"date":"2025-02-26","open":68700,"high":69000,"low":67100,"close":67700,"volume":349513,"rsi_14":47.18,"sma_20":69680.0,"sma_60":63416.67,"sma_120":64686.67},{"date":"2025-02-27","open":68100,"high":68600,"low":66400,"close":66700,"volume":293417,"rsi_14":43.82,"sma_20":69750.0,"sma_60":63390.0,"sma_120":64696.67},{"date":"2025-02-28","open":65800,"high":65900,"low":63100,"close":63100,"volume":468709,"rsi_14":38.33,"sma_20":69555.0,"sma_60":63266.67,"sma_120":64653.33},{"date":"2025-03-04","open":62100,"high":63800,"low":61500,"close":63000,"volume":211450,"rsi_14":39.15,"sma_20":69490.0,"sma_60":63153.33,"sma_120":64627.5},{"date":"2025-03-05","open":63100,"high":65000,"low":63100,"close":64100,"volume":238776,"rsi_14":43.84,"sma_20":69120.0,"sma_60":63141.67,"sma_120":64584.17},{"date":"2025-03-06","open":64700,"high":65000,"low":63100,"close":63300,"volume":206961,"rsi_14":35.32,"sma_20":68725.0,"sma_60":63121.67,"sma_120":64525.0},{"date":"2025-03-07","open":62300,"high":64100,"low":61800,"close":63500,"volume":164371,"rsi_14":38.08,"sma_20":68445.0,"sma_60":63093.33,"sma_120":64484.17},{"date":"2025-03-10","open":63600,"high":65000,"low":62500,"close":62700,"volume":203968,"rsi_14":36.84,"sma_20":68090.0,"sma_60":63083.33,"sma_120":64449.17},{"date":"2025-03-11","open":60500,"high":63000,"low":60100,"close":62700,"volume":242847,"rsi_14":11.36,"sma_20":67735.0,"sma_60":63091.67,"sma_120":64426.67},{"date":"2025-03-12","open":63100,"high":63750,"low":62400,"close":62700,"volume":170443,"rsi_14":12.99,"sma_20":67415.0,"sma_60":63116.67,"sma_120":64415.83},{"date":"2025-03-13","open":63600,"high":64000,"low":62600,"close":62600,"volume":254478,"rsi_14":15.75,"sma_20":67170.0,"sma_60":63203.33,"sma_120":64407.5},{"date":"2025-03-14","open":62600,"high":64200,"low":62000,"close":62000,"volume":271539,"rsi_14":10.32,"sma_20":66735.0,"sma_60":63366.67,"sma_120":64391.67},{"date":"2025-03-17","open":62600,"high":62700,"low":61200,"close":61500,"volume":237523,"rsi_14":11.82,"sma_20":66350.0,"sma_60":63538.33,"sma_120":64371.67},{"date":"2025-03-18","open":62100,"high":62100,"low":61200,"close":61400,"volume":142623,"rsi_14":13.27,"sma_20":65960.0,"sma_60":63690.0,"sma_120":64348.33},{"date":"2025-03-19","open":61100,"high":61400,"low":60200,"close":60400,"volume":244446,"rsi_14":13.13,"sma_20":65165.0,"sma_60":63825.0,"sma_120":64295.0},{"date":"2025-03-20","open":60800,"high":61100,"low":60100,"close":60200,"volume":172021,"rsi_14":14.29,"sma_20":64470.0,"sma_60":63940.0,"sma_120":64244.17},{"date":"2025-03-21","open":59900,"high":60200,"low":56300,"close":56300,"volume":717652,"rsi_14":13.83,"sma_20":63720.0,"sma_60":64008.33,"sma_120":64164.17},{"date":"2025-03-24","open":57100,"high":57200,"low":55000,"close":55300,"volume":172471,"rsi_14":12.62,"sma_20":62885.0,"sma_60":64050.0,"sma_120":64075.83},{"date":"2025-03-25","open":56000,"high":56600,"low":54000,"close":54100,"volume":165142,"rsi_14":1.92,"sma_20":62095.0,"sma_60":64090.0,"sma_120":63982.5},{"date":"2025-03-26","open":54700,"high":54800,"low":53800,"close":53900,"volume":119923,"rsi_14":2.04,"sma_20":61360.0,"sma_60":64143.33,"sma_120":63889.17},{"date":"2025-03-27","open":53500,"high":54000,"low":52400,"close":52400,"volume":136156,"rsi_14":0.0,"sma_20":60595.0,"sma_60":64170.0,"sma_120":63787.5},{"date":"2025-03-28","open":53800,"high":54100,"low":51900,"close":52000,"volume":176185,"rsi_14":0.0,"sma_20":59860.0,"sma_60":64180.0,"sma_120":63655.83},{"date":"2025-03-31","open":51100,"high":51500,"low":50000,"close":50200,"volume":241975,"rsi_14":0.0,"sma_20":59215.0,"sma_60":64146.67,"sma_120":63521.67},{"date":"2025-04-01","open":50600,"high":51000,"low":48550,"close":48550,"volume":481449,"rsi_14":0.0,"sma_20":58492.5,"sma_60":64110.83,"sma_120":63395.42},{"date":"2025-04-02","open":49300,"high":49400,"low":46300,"close":46550,"volume":361106,"rsi_14":0.0,"sma_20":57615.0,"sma_60":64015.0,"sma_120":63266.67},{"date":"2025-04-03","open":45050,"high":47550,"low":44650,"close":47250,"volume":307077,"rsi_14":4.33,"sma_20":56812.5,"sma_60":63685.83,"sma_120":63143.75},{"date":"2025-04-04","open":46550,"high":47600,"low":45200,"close":46400,"volume":232916,"rsi_14":4.24,"sma_20":55957.5,"sma_60":63367.5,"sma_120":63005.42},{"date":"2025-04-07","open":44700,"high":44700,"low":41600,"close":41600,"volume":338449,"rsi_14":3.3,"sma_20":54902.5,"sma_60":62974.17,"sma_120":62835.42},{"date":"2025-04-08","open":42500,"high":42650,"low":40100,"close":40650,"volume":330851,"rsi_14":3.31,"sma_20":53800.0,"sma_60":62556.67,"sma_120":62661.67},{"date":"2025-04-09","open":39550,"high":41700,"low":39550,"close":40300,"volume":235411,"rsi_14":3.29,"sma_20":52680.0,"sma_60":62178.33,"sma_120":62485.83},{"date":"2025-04-10","open":43000,"high":43900,"low":42150,"close":43550,"volume":335663,"rsi_14":19.13,"sma_20":51727.5,"sma_60":61829.17,"sma_120":62333.75},{"date":"2025-04-11","open":42550,"high":45400,"low":42550,"close":45300,"volume":234069,"rsi_14":26.64,"sma_20":50892.5,"sma_60":61520.83,"sma_120":62198.75},{"date":"2025-04-14","open":46350,"high":48300,"low":45700,"close":47650,"volume":303978,"rsi_14":35.7,"sma_20":50200.0,"sma_60":61246.67,"sma_120":62093.33},{"date":"2025-04-15","open":49700,"high":56900,"low":49250,"close":51800,"volume":1469648,"rsi_14":46.04,"sma_20":49720.0,"sma_60":61038.33,"sma_120":62008.33},{"date":"2025-04-16","open":53500,"high":53600,"low":50300,"close":50400,"volume":346803,"rsi_14":46.21,"sma_20":49220.0,"sma_60":60806.67,"sma_120":61885.0},{"date":"2025-04-17","open":50100,"high":51400,"low":50000,"close":50500,"volume":219011,"rsi_14":47.13,"sma_20":48735.0,"sma_60":60563.33,"sma_120":61709.17},{"date":"2025-04-18","open":50700,"high":50800,"low":49150,"close":49950,"volume":173286,"rsi_14":49.5,"sma_20":48417.5,"sma_60":60314.17,"sma_120":61559.58},{"date":"2025-04-21","open":50100,"high":50700,"low":49450,"close":49550,"volume":111721,"rsi_14":52.12,"sma_20":48130.0,"sma_60":60065.0,"sma_120":61416.67},{"date":"2025-04-22","open":48750,"high":49700,"low":48700,"close":49200,"volume":137810,"rsi_14":56.04,"sma_20":47885.0,"sma_60":59783.33,"sma_120":61278.33},{"date":"2025-04-23","open":50500,"high":50900,"low":49750,"close":50900,"volume":162641,"rsi_14":57.95,"sma_20":47735.0,"sma_60":59530.0,"sma_120":61150.83},{"date":"2025-04-24","open":51400,"high":51400,"low":50200,"close":51100,"volume":101580,"rsi_14":60.54,"sma_20":47670.0,"sma_60":59315.0,"sma_120":61007.5},{"date":"2025-04-25","open":51600,"high":52100,"low":51300,"close":51600,"volume":138267,"rsi_14":77.78,"sma_20":47650.0,"sma_60":59086.67,"sma_120":60852.5},{"date":"2025-04-28","open":51800,"high":51900,"low":50700,"close":51000,"volume":103061,"rsi_14":79.32,"sma_20":47690.0,"sma_60":58820.0,"sma_120":60696.67},{"date":"2025-04-29","open":51400,"high":51500,"low":50600,"close":51200,"volume":117183,"rsi_14":81.14,"sma_20":47822.5,"sma_60":58601.67,"sma_120":60538.33},{"date":"2025-04-30","open":51000,"high":51000,"low":49900,"close":50400,"volume":103246,"rsi_14":72.76,"sma_20":48015.0,"sma_60":58250.0,"sma_120":60385.83},{"date":"2025-05-02","open":49850,"high":50500,"low":49550,"close":50100,"volume":78366,"rsi_14":67.65,"sma_20":48157.5,"sma_60":57898.33,"sma_120":60229.17},{"date":"2025-05-07","open":50500,"high":50600,"low":49650,"close":50600,"volume":115578,"rsi_14":62.55,"sma_20":48367.5,"sma_60":57590.0,"sma_120":60067.5},{"date":"2025-05-08","open":50700,"high":51500,"low":50200,"close":51100,"volume":200315,"rsi_14":45.68,"sma_20":48842.5,"sma_60":57278.33,"sma_120":59932.5},{"date":"2025-05-09","open":50500,"high":50900,"low":47350,"close":48250,"volume":349880,"rsi_14":38.74,"sma_20":49222.5,"sma_60":56919.17,"sma_120":59767.08},{"date":"2025-05-12","open":48850,"high":50100,"low":48800,"close":49350,"volume":152131,"rsi_14":44.55,"sma_20":49675.0,"sma_60":56590.0,"sma_120":59616.67},{"date":"2025-05-13","open":49950,"high":51900,"low":49800,"close":50500,"volume":298988,"rsi_14":52.47,"sma_20":50022.5,"sma_60":56306.67,"sma_120":59481.67},{"date":"2025-05-14","open":51200,"high":52300,"low":50200,"close":52300,"volume":391948,"rsi_14":60.96,"sma_20":50372.5,"sma_60":56000.0,"sma_120":59375.83},{"date":"2025-05-15","open":52900,"high":52900,"low":50600,"close":50700,"volume":216871,"rsi_14":55.43,"sma_20":50525.0,"sma_60":55691.67,"sma_120":59290.83},{"date":"2025-05-16","open":51200,"high":51800,"low":50300,"close":50500,"volume":173475,"rsi_14":48.37,"sma_20":50460.0,"sma_60":55380.0,"sma_120":59205.0},{"date":"2025-05-19","open":49950,"high":50000,"low":48550,"close":48650,"volume":184389,"rsi_14":41.22,"sma_20":50372.5,"sma_60":54919.17,"sma_120":59075.42},{"date":"2025-05-20","open":49400,"high":49550,"low":48050,"close":48050,"volume":188147,"rsi_14":37.37,"sma_20":50250.0,"sma_60":54485.0,"sma_120":58921.67},{"date":"2025-05-21","open":48400,"high":48700,"low":47950,"close":48050,"volume":124525,"rsi_14":39.03,"sma_20":50155.0,"sma_60":54097.5,"sma_120":58745.42},{"date":"2025-05-22","open":47200,"high":47300,"low":46000,"close":46600,"volume":172734,"rsi_14":34.35,"sma_20":50007.5,"sma_60":53674.17,"sma_120":58557.92},{"date":"2025-05-23","open":46700,"high":47200,"low":46000,"close":46400,"volume":135513,"rsi_14":35.82,"sma_20":49867.5,"sma_60":53282.5,"sma_120":58371.25},{"date":"2025-05-26","open":45750,"high":47950,"low":45750,"close":47750,"volume":147047,"rsi_14":42.24,"sma_20":49710.0,"sma_60":52935.0,"sma_120":58190.83},{"date":"2025-05-27","open":48050,"high":48050,"low":46700,"close":47050,"volume":110937,"rsi_14":38.44,"sma_20":49507.5,"sma_60":52590.83,"sma_120":58003.75},{"date":"2025-05-28","open":47650,"high":48325,"low":47300,"close":47700,"volume":153850,"rsi_14":39.03,"sma_20":49312.5,"sma_60":52274.17,"sma_120":57832.08},{"date":"2025-05-29","open":48150,"high":48400,"low":47450,"close":47800,"volume":142274,"rsi_14":48.24,"sma_20":49152.5,"sma_60":52019.17,"sma_120":57642.92},{"date":"2025-05-30","open":47550,"high":47600,"low":46800,"close":47200,"volume":107658,"rsi_14":41.22,"sma_20":48952.5,"sma_60":51755.83,"sma_120":57454.58},{"date":"2025-06-02","open":47250,"high":47450,"low":46700,"close":47450,"volume":116399,"rsi_14":36.56,"sma_20":48805.0,"sma_60":51478.33,"sma_120":57310.0},{"date":"2025-06-04","open":48000,"high":49750,"low":47900,"close":49750,"volume":223827,"rsi_14":39.24,"sma_20":48787.5,"sma_60":51252.5,"sma_120":57187.08},{"date":"2025-06-05","open":50100,"high":50500,"low":49100,"close":50300,"volume":173276,"rsi_14":48.15,"sma_20":48772.5,"sma_60":51032.5,"sma_120":57062.92},{"date":"2025-06-09","open":51200,"high":51200,"low":49700,"close":50900,"volume":192030,"rsi_14":51.79,"sma_20":48762.5,"sma_60":50835.83,"sma_120":56959.58},{"date":"2025-06-10","open":51200,"high":53000,"low":50300,"close":51700,"volume":322760,"rsi_14":65.02,"sma_20":48935.0,"sma_60":50652.5,"sma_120":56872.08},{"date":"2025-06-11","open":52000,"high":52000,"low":50900,"close":51500,"volume":150936,"rsi_14":67.69,"sma_20":49042.5,"sma_60":50465.83,"sma_120":56791.25},{"date":"2025-06-12","open":51800,"high":52200,"low":51200,"close":52200,"volume":256845,"rsi_14":69.86,"sma_20":49127.5,"sma_60":50292.5,"sma_120":56747.92},{"date":"2025-06-13","open":52300,"high":52300,"low":50000,"close":50700,"volume":241632,"rsi_14":69.52,"sma_20":49047.5,"sma_60":50104.17,"sma_120":56735.42},{"date":"2025-06-16","open":50000,"high":51000,"low":49900,"close":50900,"volume":142216,"rsi_14":71.43,"sma_20":49057.5,"sma_60":49927.5,"sma_120":56732.92},{"date":"2025-06-17","open":51600,"high":52200,"low":50000,"close":50900,"volume":224928,"rsi_14":67.21,"sma_20":49077.5,"sma_60":49752.5,"sma_120":56721.25},{"date":"2025-06-18","open":50600,"high":51500,"low":50100,"close":51400,"volume":129905,"rsi_14":74.3,"sma_20":49215.0,"sma_60":49602.5,"sma_120":56713.75},{"date":"2025-06-19","open":51500,"high":52800,"low":50800,"close":51200,"volume":167890,"rsi_14":70.59,"sma_20":49372.5,"sma_60":49452.5,"sma_120":56696.25},{"date":"2025-06-20","open":51400,"high":53200,"low":51100,"close":52500,"volume":513312,"rsi_14":74.23,"sma_20":49595.0,"sma_60":49389.17,"sma_120":56698.75},{"date":"2025-06-23","open":52400,"high":61200,"low":50700,"close":59100,"volume":2154290,"rsi_14":87.9,"sma_20":50220.0,"sma_60":49452.5,"sma_120":56751.25},{"date":"2025-06-24","open":63200,"high":68900,"low":62000,"close":66000,"volume":2402407,"rsi_14":91.5,"sma_20":51200.0,"sma_60":49650.83,"sma_120":56870.42},{"date":"2025-06-25","open":67200,"high":70300,"low":63700,"close":67600,"volume":1617684,"rsi_14":91.22,"sma_20":52192.5,"sma_60":49879.17,"sma_120":57011.25},{"date":"2025-06-26","open":65700,"high":66400,"low":61000,"close":62100,"volume":732122,"rsi_14":72.18,"sma_20":52945.0,"sma_60":50040.83,"sma_120":57105.42},{"date":"2025-06-27","open":65300,"high":70900,"low":64100,"close":66100,"volume":2182297,"rsi_14":75.33,"sma_20":53865.0,"sma_60":50275.83,"sma_120":57227.92},{"date":"2025-06-30","open":70400,"high":70700,"low":65900,"close":66100,"volume":744642,"rsi_14":74.66,"sma_20":54780.0,"sma_60":50540.83,"sma_120":57343.75},{"date":"2025-07-01","open":67300,"high":67300,"low":63000,"close":63200,"volume":557600,"rsi_14":68.34,"sma_20":55580.0,"sma_60":50785.0,"sma_120":57447.92},{"date":"2025-07-02","open":62500,"high":63100,"low":60000,"close":61700,"volume":377357,"rsi_14":64.53,"sma_20":56292.5,"sma_60":51037.5,"sma_120":57526.25},{"date":"2025-07-03","open":62700,"high":62900,"low":61300,"close":61600,"volume":230890,"rsi_14":67.41,"sma_20":56885.0,"sma_60":51276.67,"sma_120":57481.25},{"date":"2025-07-04","open":62700,"high":64100,"low":62000,"close":62400,"volume":326286,"rsi_14":68.03,"sma_20":57490.0,"sma_60":51543.33,"sma_120":57455.42},{"date":"2025-07-07","open":61300,"high":61900,"low":60400,"close":61600,"volume":164667,"rsi_14":66.36,"sma_20":58025.0,"sma_60":51876.67,"sma_120":57425.42},{"date":"2025-07-08","open":61900,"high":62200,"low":60100,"close":61100,"volume":220658,"rsi_14":64.83,"sma_20":58495.0,"sma_60":52217.5,"sma_120":57387.08},{"date":"2025-07-09","open":61900,"high":63700,"low":61500,"close":62600,"volume":349512,"rsi_14":66.76,"sma_20":59050.0,"sma_60":52589.17,"sma_120":57383.75},{"date":"2025-07-10","open":63500,"high":63500,"low":62000,"close":63100,"volume":288328,"rsi_14":65.96,"sma_20":59595.0,"sma_60":52915.0,"sma_120":57372.08},{"date":"2025-07-11","open":63100,"high":63200,"low":61700,"close":61700,"volume":183088,"rsi_14":54.64,"sma_20":60145.0,"sma_60":53188.33,"sma_120":57354.58},{"date":"2025-07-14","open":61900,"high":62500,"low":60500,"close":60900,"volume":149266,"rsi_14":38.36,"sma_20":60645.0,"sma_60":53409.17,"sma_120":57327.92},{"date":"2025-07-15","open":61500,"high":64100,"low":60600,"close":62700,"volume":295251,"rsi_14":38.91,"sma_20":61235.0,"sma_60":53590.83,"sma_120":57314.58},{"date":"2025-07-16","open":62100,"high":62300,"low":61300,"close":61700,"volume":120196,"rsi_14":48.86,"sma_20":61750.0,"sma_60":53779.17,"sma_120":57292.92},{"date":"2025-07-17","open":62600,"high":62600,"low":60800,"close":61300,"volume":141139,"rsi_14":32.86,"sma_20":62255.0,"sma_60":53959.17,"sma_120":57261.25},{"date":"2025-07-18","open":61600,"high":61700,"low":60900,"close":61500,"volume":101120,"rsi_14":33.8,"sma_20":62705.0,"sma_60":54151.67,"sma_120":57232.92},{"date":"2025-07-21","open":61500,"high":62600,"low":61100,"close":62400,"volume":152828,"rsi_14":46.72,"sma_20":62870.0,"sma_60":54365.83,"sma_120":57215.42},{"date":"2025-07-22","open":62400,"high":62500,"low":60800,"close":61300,"volume":134256,"rsi_14":48.31,"sma_20":62635.0,"sma_60":54567.5,"sma_120":57175.42},{"date":"2025-07-23","open":61800,"high":61800,"low":60200,"close":61100,"volume":107030,"rsi_14":47.9,"sma_20":62310.0,"sma_60":54737.5,"sma_120":57133.75},{"date":"2025-07-24","open":61400,"high":62500,"low":61000,"close":61200,"volume":135500,"rsi_14":44.64,"sma_20":62265.0,"sma_60":54905.83,"sma_120":57110.42},{"date":"2025-07-25","open":61200,"high":62100,"low":61000,"close":61300,"volume":87542,"rsi_14":48.57,"sma_20":62025.0,"sma_60":55067.5,"sma_120":57077.08},{"date":"2025-07-28","open":61000,"high":61700,"low":58700,"close":60300,"volume":218297,"rsi_14":46.36,"sma_20":61735.0,"sma_60":55222.5,"sma_120":57021.25},{"date":"2025-07-29","open":61100,"high":61300,"low":59800,"close":60600,"volume":152413,"rsi_14":39.8,"sma_20":61605.0,"sma_60":55379.17,"sma_120":56990.42},{"date":"2025-07-30","open":60000,"high":61900,"low":60000,"close":61200,"volume":171466,"rsi_14":40.4,"sma_20":61580.0,"sma_60":55559.17,"sma_120":56904.58},{"date":"2025-07-31","open":60900,"high":60900,"low":59800,"close":60400,"volume":150704,"rsi_14":43.01,"sma_20":61520.0,"sma_60":55730.83,"sma_120":56814.58},{"date":"2025-08-01","open":59500,"high":59900,"low":57400,"close":58500,"volume":184262,"rsi_14":38.46,"sma_20":61325.0,"sma_60":55862.5,"sma_120":56726.25},{"date":"2025-08-04","open":57900,"high":60300,"low":57900,"close":59900,"volume":110332,"rsi_14":36.0,"sma_20":61240.0,"sma_60":56009.17,"sma_120":56643.75},{"date":"2025-08-05","open":60300,"high":61500,"low":60300,"close":61200,"volume":147778,"rsi_14":47.57,"sma_20":61245.0,"sma_60":56225.0,"sma_120":56572.08},{"date":"2025-08-06","open":60700,"high":61600,"low":60300,"close":61400,"volume":112074,"rsi_14":50.5,"sma_20":61185.0,"sma_60":56425.83,"sma_120":56507.92},{"date":"2025-08-07","open":61500,"high":61900,"low":60600,"close":61900,"volume":193352,"rsi_14":51.92,"sma_20":61125.0,"sma_60":56615.83,"sma_120":56461.25},{"date":"2025-08-08","open":62100,"high":62100,"low":60800,"close":61200,"volume":137333,"rsi_14":44.12,"sma_20":61100.0,"sma_60":56764.17,"sma_120":56382.08},{"date":"2025-08-11","open":61900,"high":62100,"low":61100,"close":61500,"volume":102446,"rsi_14":51.06,"sma_20":61130.0,"sma_60":56944.17,"sma_120":56317.92},{"date":"2025-08-12","open":61600,"high":64000,"low":61400,"close":61500,"volume":400252,"rsi_14":52.17,"sma_20":61070.0,"sma_60":57127.5,"sma_120":56253.75},{"date":"2025-08-13","open":62400,"high":62400,"low":61200,"close":62400,"volume":120694,"rsi_14":56.0,"sma_20":61105.0,"sma_60":57356.67,"sma_120":56137.92},{"date":"2025-08-14","open":62700,"high":63400,"low":62100,"close":63400,"volume":208610,"rsi_14":59.63,"sma_20":61210.0,"sma_60":57612.5,"sma_120":56048.75},{"date":"2025-08-18","open":63500,"high":63500,"low":61500,"close":61800,"volume":111015,"rsi_14":56.52,"sma_20":61225.0,"sma_60":57841.67,"sma_120":55969.58},{"date":"2025-08-19","open":61500,"high":61600,"low":59800,"close":60300,"volume":119246,"rsi_14":48.82,"sma_20":61120.0,"sma_60":58070.0,"sma_120":55872.08},{"date":"2025-08-20","open":58600,"high":59400,"low":58000,"close":59000,"volume":120769,"rsi_14":41.79,"sma_20":61005.0,"sma_60":58280.0,"sma_120":55781.25},{"date":"2025-08-21","open":59200,"high":59900,"low":58600,"close":59000,"volume":83511,"rsi_14":44.44,"sma_20":60900.0,"sma_60":58467.5,"sma_120":55701.25},{"date":"2025-08-22","open":58900,"high":60900,"low":58900,"close":60500,"volume":116249,"rsi_14":58.2,"sma_20":60865.0,"sma_60":58691.67,"sma_120":55641.25},{"date":"2025-08-25","open":61800,"high":65500,"low":61200,"close":63400,"volume":805920,"rsi_14":62.77,"sma_20":60970.0,"sma_60":58953.33,"sma_120":55613.75},{"date":"2025-08-26","open":62800,"high":64600,"low":62500,"close":64600,"volume":939773,"rsi_14":62.5,"sma_20":61185.0,"sma_60":59233.33,"sma_120":55626.25},{"date":"2025-08-27","open":65000,"high":65000,"low":63000,"close":64000,"volume":271419,"rsi_14":59.29,"sma_20":61355.0,"sma_60":59513.33,"sma_120":55634.58},{"date":"2025-08-28","open":65900,"high":66000,"low":63000,"close":63700,"volume":293733,"rsi_14":56.52,"sma_20":61480.0,"sma_60":59784.17,"sma_120":55631.25},{"date":"2025-08-29","open":63100,"high":63200,"low":62100,"close":62500,"volume":112533,"rsi_14":54.55,"sma_20":61585.0,"sma_60":59996.67,"sma_120":55624.58},{"date":"2025-09-01","open":63300,"high":63900,"low":61200,"close":61400,"volume":136352,"rsi_14":49.67,"sma_20":61730.0,"sma_60":60181.67,"sma_120":55607.08},{"date":"2025-09-02","open":62000,"high":62800,"low":60300,"close":62000,"volume":263931,"rsi_14":51.59,"sma_20":61835.0,"sma_60":60366.67,"sma_120":55601.25},{"date":"2025-09-03","open":62300,"high":62300,"low":60800,"close":61100,"volume":124209,"rsi_14":45.86,"sma_20":61830.0,"sma_60":60523.33,"sma_120":55587.92},{"date":"2025-09-04","open":61200,"high":63800,"low":61100,"close":61500,"volume":279607,"rsi_14":43.71,"sma_20":61835.0,"sma_60":60690.0,"sma_120":55577.92},{"date":"2025-09-05","open":61400,"high":61500,"low":60800,"close":61500,"volume":108878,"rsi_14":48.89,"sma_20":61815.0,"sma_60":60845.0,"sma_120":55568.75},{"date":"2025-09-08","open":62100,"high":62500,"low":61300,"close":61700,"volume":111473,"rsi_14":55.74,"sma_20":61840.0,"sma_60":61028.33,"sma_120":55566.25},{"date":"2025-09-09","open":62000,"high":62100,"low":60800,"close":61400,"volume":124237,"rsi_14":60.71,"sma_20":61835.0,"sma_60":61203.33,"sma_120":55565.42},{"date":"2025-09-10","open":62100,"high":63800,"low":62000,"close":62400,"volume":331405,"rsi_14":63.93,"sma_20":61880.0,"sma_60":61395.0,"sma_120":55573.75},{"date":"2025-09-11","open":62700,"high":62800,"low":61800,"close":62800,"volume":217664,"rsi_14":60.36,"sma_20":61900.0,"sma_60":61585.0,"sma_120":55593.75},{"date":"2025-09-12","open":63300,"high":64500,"low":62750,"close":63300,"volume":329830,"rsi_14":49.43,"sma_20":61895.0,"sma_60":61786.67,"sma_120":55619.58},{"date":"2025-09-15","open":65300,"high":66500,"low":64000,"close":64600,"volume":525549,"rsi_14":50.0,"sma_20":62035.0,"sma_60":61988.33,"sma_120":55688.75},{"date":"2025-09-16","open":66000,"high":66400,"low":63800,"close":64700,"volume":285495,"rsi_14":54.22,"sma_20":62255.0,"sma_60":62081.67,"sma_120":55767.08},{"date":"2025-09-17","open":64100,"high":64600,"low":62900,"close":62900,"volume":194273,"rsi_14":45.92,"sma_20":62450.0,"sma_60":62030.0,"sma_120":55840.42},{"date":"2025-09-18","open":63703,"high":66295,"low":63604,"close":64800,"volume":506972,"rsi_14":61.68,"sma_20":62750.0,"sma_60":61986.67,"sma_120":55932.92},{"date":"2025-09-19","open":64300,"high":67800,"low":63100,"close":66400,"volume":790546,"rsi_14":72.73,"sma_20":63045.0,"sma_60":62058.33,"sma_120":56049.58},{"date":"2025-09-22","open":71100,"high":75300,"low":70200,"close":71200,"volume":2704662,"rsi_14":80.26,"sma_20":63435.0,"sma_60":62143.33,"sma_120":56209.58},{"date":"2025-09-23","open":71800,"high":71900,"low":69000,"close":69900,"volume":610774,"rsi_14":78.21,"sma_20":63700.0,"sma_60":62206.67,"sma_120":56373.75},{"date":"2025-09-24","open":68900,"high":69800,"low":66800,"close":67400,"volume":421212,"rsi_14":66.67,"sma_20":63870.0,"sma_60":62276.67,"sma_120":56530.83},{"date":"2025-09-25","open":68300,"high":71300,"low":67100,"close":68900,"volume":658753,"rsi_14":69.27,"sma_20":64130.0,"sma_60":62396.67,"sma_120":56717.08},{"date":"2025-09-26","open":69600,"high":70100,"low":65700,"close":66600,"volume":422461,"rsi_14":61.5,"sma_20":64335.0,"sma_60":62480.0,"sma_120":56878.33},{"date":"2025-09-29","open":67800,"high":68100,"low":66600,"close":66700,"volume":168188,"rsi_14":62.56,"sma_20":64600.0,"sma_60":62551.67,"sma_120":57047.5},{"date":"2025-09-30","open":67500,"high":67800,"low":65400,"close":65900,"volume":179914,"rsi_14":58.37,"sma_20":64795.0,"sma_60":62623.33,"sma_120":57250.0},{"date":"2025-10-01","open":65600,"high":65800,"low":64100,"close":64900,"volume":267940,"rsi_14":54.88,"sma_20":64985.0,"sma_60":62686.67,"sma_120":57452.08},{"date":"2025-10-02","open":65300,"high":68000,"low":63700,"close":68000,"volume":263156,"rsi_14":59.75,"sma_20":65310.0,"sma_60":62776.67,"sma_120":57682.92},{"date":"2025-10-10","open":67000,"high":70600,"low":66000,"close":70300,"volume":694462,"rsi_14":61.35,"sma_20":65750.0,"sma_60":62896.67,"sma_120":57905.83},{"date":"2025-10-13","open":68300,"high":70500,"low":67300,"close":69700,"volume":466312,"rsi_14":59.77,"sma_20":66150.0,"sma_60":63030.0,"sma_120":58109.17},{"date":"2025-10-14","open":70800,"high":73800,"low":67400,"close":68400,"volume":953331,"rsi_14":60.96,"sma_20":66500.0,"sma_60":63155.0,"sma_120":58282.08},{"date":"2025-10-15","open":70400,"high":72500,"low":69200,"close":71900,"volume":658518,"rsi_14":63.02,"sma_20":66975.0,"sma_60":63308.33,"sma_120":58449.58},{"date":"2025-10-16","open":76700,"high":77300,"low":72500,"close":73100,"volume":1012096,"rsi_14":62.74,"sma_20":67490.0,"sma_60":63498.33,"sma_120":58638.75},{"date":"2025-10-17","open":71300,"high":73700,"low":71100,"close":71800,"volume":424327,"rsi_14":51.32,"sma_20":67915.0,"sma_60":63673.33,"sma_120":58816.25},{"date":"2025-10-20","open":72500,"high":74400,"low":71100,"close":73700,"volume":641050,"rsi_14":58.12,"sma_20":68370.0,"sma_60":63876.67,"sma_120":59014.17},{"date":"2025-10-21","open":75500,"high":75500,"low":72000,"close":72400,"volume":507723,"rsi_14":61.26,"sma_20":68755.0,"sma_60":64043.33,"sma_120":59204.58},{"date":"2025-10-22","open":72500,"high":72600,"low":70300,"close":72000,"volume":291999,"rsi_14":57.35,"sma_20":69210.0,"sma_60":64221.67,"sma_120":59394.58},{"date":"2025-10-23","open":71100,"high":71800,"low":70400,"close":70600,"volume":221326,"rsi_14":59.9,"sma_20":69490.0,"sma_60":64380.0,"sma_120":59558.75},{"date":"2025-10-24","open":71300,"high":74000,"low":70800,"close":73100,"volume":480674,"rsi_14":64.16,"sma_20":69825.0,"sma_60":64578.33,"sma_120":59742.08},{"date":"2025-10-27","open":73400,"high":73600,"low":72100,"close":72500,"volume":262224,"rsi_14":64.73,"sma_20":69890.0,"sma_60":64765.0,"sma_120":59916.25},{"date":"2025-10-28","open":72900,"high":73400,"low":71500,"close":72200,"volume":241046,"rsi_14":66.82,"sma_20":70005.0,"sma_60":64963.33,"sma_120":60092.92},{"date":"2025-10-29","open":73100,"high":73200,"low":72100,"close":72900,"volume":274817,"rsi_14":62.69,"sma_20":70280.0,"sma_60":65168.33,"sma_120":60273.75},{"date":"2025-10-30","open":72800,"high":72800,"low":70200,"close":71100,"volume":291722,"rsi_14":52.13,"sma_20":70390.0,"sma_60":65333.33,"sma_120":60446.25},{"date":"2025-10-31","open":74200,"high":81200,"low":72700,"close":78000,"volume":2627958,"rsi_14":66.53,"sma_20":70960.0,"sma_60":65626.67,"sma_120":60678.75},{"date":"2025-11-03","open":81200,"high":95500,"low":80000,"close":92100,"volume":5024284,"rsi_14":81.27,"sma_20":72230.0,"sma_60":66186.67,"sma_120":61024.58},{"date":"2025-11-04","open":90000,"high":90900,"low":86800,"close":88600,"volume":1080255,"rsi_14":72.03,"sma_20":73365.0,"sma_60":66665.0,"sma_120":61337.08},{"date":"2025-11-05","open":84900,"high":85400,"low":78100,"close":81400,"volume":1137406,"rsi_14":59.45,"sma_20":74190.0,"sma_60":67001.67,"sma_120":61613.33},{"date":"2025-11-06","open":84500,"high":84800,"low":78500,"close":79200,"volume":570330,"rsi_14":58.26,"sma_20":74750.0,"sma_60":67298.33,"sma_120":61862.08},{"date":"2025-11-07","open":75000,"high":79500,"low":74900,"close":77100,"volume":427488,"rsi_14":53.78,"sma_20":75090.0,"sma_60":67551.67,"sma_120":62083.75},{"date":"2025-11-10","open":78400,"high":79500,"low":76000,"close":79200,"volume":280218,"rsi_14":57.42,"sma_20":75565.0,"sma_60":67851.67,"sma_120":62307.92},{"date":"2025-11-11","open":82300,"high":82500,"low":77500,"close":78500,"volume":371625,"rsi_14":57.05,"sma_20":76070.0,"sma_60":68135.0,"sma_120":62539.58},{"date":"2025-11-12","open":79000,"high":79500,"low":76500,"close":79000,"volume":178637,"rsi_14":59.29,"sma_20":76425.0,"sma_60":68426.67,"sma_120":62777.08},{"date":"2025-11-13","open":79000,"high":81100,"low":77500,"close":81100,"volume":294288,"rsi_14":58.93,"sma_20":76825.0,"sma_60":68738.33,"sma_120":63047.5},{"date":"2025-11-14","open":78500,"high":79900,"low":77600,"close":77700,"volume":196892,"rsi_14":55.46,"sma_20":77120.0,"sma_60":68976.67,"sma_120":63294.58},{"date":"2025-11-17","open":78700,"high":78900,"low":75600,"close":75700,"volume":237478,"rsi_14":53.55,"sma_20":77220.0,"sma_60":69208.33,"sma_120":63525.0},{"date":"2025-11-18","open":74500,"high":75200,"low":71100,"close":72000,"volume":261820,"rsi_14":49.14,"sma_20":77200.0,"sma_60":69403.33,"sma_120":63736.67},{"date":"2025-11-19","open":75500,"high":75800,"low":71700,"close":73500,"volume":338197,"rsi_14":52.31,"sma_20":77275.0,"sma_60":69645.0,"sma_120":63962.5},{"date":"2025-11-20","open":75100,"high":75600,"low":73500,"close":73600,"volume":175087,"rsi_14":45.13,"sma_20":77425.0,"sma_60":69888.33,"sma_120":64177.92},{"date":"2025-11-21","open":70400,"high":72000,"low":70300,"close":71000,"volume":147992,"rsi_14":18.69,"sma_20":77320.0,"sma_60":70063.33,"sma_120":64377.5},{"date":"2025-11-24","open":72100,"high":72200,"low":69500,"close":70400,"volume":177313,"rsi_14":20.45,"sma_20":77215.0,"sma_60":70180.0,"sma_120":64566.67},{"date":"2025-11-25","open":72000,"high":72100,"low":69100,"close":69300,"volume":145241,"rsi_14":25.51,"sma_20":77070.0,"sma_60":70258.33,"sma_120":64745.83},{"date":"2025-11-26","open":70000,"high":72000,"low":69600,"close":72000,"volume":136537,"rsi_14":35.71,"sma_20":77025.0,"sma_60":70391.67,"sma_120":64952.5},{"date":"2025-11-27","open":72900,"high":74500,"low":72200,"close":73500,"volume":247444,"rsi_14":42.68,"sma_20":77145.0,"sma_60":70555.0,"sma_120":65169.58},{"date":"2025-11-28","open":74200,"high":78500,"low":73800,"close":77500,"volume":618609,"rsi_14":46.79,"sma_20":77120.0,"sma_60":70805.0,"sma_120":65400.83},{"date":"2025-12-01","open":78600,"high":79200,"low":74000,"close":74500,"volume":405805,"rsi_14":43.06,"sma_20":76240.0,"sma_60":71023.33,"sma_120":65602.5},{"date":"2025-12-02","open":75700,"high":76100,"low":74100,"close":75800,"volume":161798,"rsi_14":44.59,"sma_20":75600.0,"sma_60":71253.33,"sma_120":65810.0},{"date":"2025-12-03","open":75900,"high":76700,"low":74800,"close":76700,"volume":187336,"rsi_14":42.25,"sma_20":75365.0,"sma_60":71513.33,"sma_120":66018.33},{"date":"2025-12-04","open":80700,"high":86300,"low":79400,"close":82700,"volume":2246989,"rsi_14":58.06,"sma_20":75540.0,"sma_60":71866.67,"sma_120":66278.33},{"date":"2025-12-05","open":86800,"high":86900,"low":79200,"close":80800,"volume":1191637,"rsi_14":58.25,"sma_20":75725.0,"sma_60":72188.33,"sma_120":66516.67},{"date":"2025-12-08","open":82600,"high":82700,"low":79900,"close":81400,"volume":408207,"rsi_14":66.91,"sma_20":75835.0,"sma_60":72516.67,"sma_120":66772.5},{"date":"2025-12-09","open":80200,"high":83300,"low":79400,"close":81900,"volume":398284,"rsi_14":65.67,"sma_20":76005.0,"sma_60":72858.33,"sma_120":67030.83},{"date":"2025-12-10","open":82400,"high":83700,"low":81100,"close":83600,"volume":406223,"rsi_14":67.61,"sma_20":76235.0,"sma_60":73211.67,"sma_120":67303.33},{"date":"2025-12-11","open":84800,"high":85300,"low":81800,"close":83500,"volume":499731,"rsi_14":74.13,"sma_20":76355.0,"sma_60":73556.67,"sma_120":67570.83},{"date":"2025-12-12","open":83000,"high":84300,"low":82100,"close":84000,"volume":370750,"rsi_14":76.36,"sma_20":76670.0,"sma_60":73901.67,"sma_120":67844.17},{"date":"2025-12-15","open":82200,"high":87400,"low":81200,"close":84600,"volume":622236,"rsi_14":80.24,"sma_20":77115.0,"sma_60":74235.0,"sma_120":68111.67},{"date":"2025-12-16","open":84000,"high":84000,"low":80500,"close":81100,"volume":388064,"rsi_14":67.43,"sma_20":77570.0,"sma_60":74508.33,"sma_120":68295.0},{"date":"2025-12-17","open":81900,"high":82000,"low":79000,"close":79600,"volume":222407,"rsi_14":61.69,"sma_20":77875.0,"sma_60":74786.67,"sma_120":68408.33},{"date":"2025-12-18","open":77300,"high":80800,"low":77100,"close":77700,"volume":222513,"rsi_14":50.42,"sma_20":78080.0,"sma_60":74998.33,"sma_120":68492.5},{"date":"2025-12-19","open":79300,"high":79800,"low":76500,"close":79400,"volume":247265,"rsi_14":60.79,"sma_20":78500.0,"sma_60":75215.0,"sma_120":68636.67},{"date":"2025-12-22","open":80700,"high":83700,"low":79800,"close":82300,"volume":441589,"rsi_14":63.37,"sma_20":79095.0,"sma_60":75400.0,"sma_120":68771.67},{"date":"2025-12-23","open":83200,"high":86300,"low":82000,"close":82800,"volume":723276,"rsi_14":62.76,"sma_20":79770.0,"sma_60":75615.0,"sma_120":68910.83},{"date":"2025-12-24","open":81500,"high":81500,"low":78400,"close":78700,"volume":775341,"rsi_14":40.91,"sma_20":80105.0,"sma_60":75803.33,"sma_120":69040.0},{"date":"2025-12-26","open":78800,"high":79000,"low":77000,"close":77300,"volume":272517,"rsi_14":41.86,"sma_20":80295.0,"sma_60":75943.33,"sma_120":69170.0},{"date":"2025-12-29","open":77700,"high":79500,"low":77700,"close":78900,"volume":273758,"rsi_14":44.44,"sma_20":80365.0,"sma_60":76148.33,"sma_120":69314.17},{"date":"2025-12-30","open":79700,"high":79700,"low":77600,"close":78000,"volume":196771,"rsi_14":41.48,"sma_20":80540.0,"sma_60":76336.67,"sma_120":69444.17},{"date":"2026-01-02","open":78400,"high":81000,"low":78400,"close":80300,"volume":385819,"rsi_14":42.98,"sma_20":80765.0,"sma_60":76576.67,"sma_120":69600.0},{"date":"2026-01-05","open":81700,"high":83700,"low":80100,"close":83100,"volume":481885,"rsi_14":49.24,"sma_20":81085.0,"sma_60":76880.0,"sma_120":69783.33},{"date":"2026-01-06","open":83300,"high":83800,"low":80000,"close":81200,"volume":425286,"rsi_14":44.93,"sma_20":81010.0,"sma_60":77100.0,"sma_120":69938.33},{"date":"2026-01-07","open":81900,"high":90000,"low":81200,"close":86800,"volume":2174307,"rsi_14":53.37,"sma_20":81310.0,"sma_60":77375.0,"sma_120":70135.83},{"date":"2026-01-08","open":85500,"high":85600,"low":83000,"close":83100,"volume":609699,"rsi_14":53.05,"sma_20":81395.0,"sma_60":77598.33,"sma_120":70314.17},{"date":"2026-01-09","open":84800,"high":85300,"low":82300,"close":83600,"volume":365848,"rsi_14":56.29,"sma_20":81480.0,"sma_60":77851.67,"sma_120":70503.33},{"date":"2026-01-12","open":83500,"high":83900,"low":81300,"close":82900,"volume":439340,"rsi_14":58.5,"sma_20":81445.0,"sma_60":78035.0,"sma_120":70671.67},{"date":"2026-01-13","open":84000,"high":86200,"low":83400,"close":85800,"volume":586370,"rsi_14":60.06,"sma_20":81560.0,"sma_60":78246.67,"sma_120":70872.5},{"date":"2026-01-14","open":86300,"high":88300,"low":84700,"close":87900,"volume":720975,"rsi_14":59.03,"sma_20":81755.0,"sma_60":78515.0,"sma_120":71094.17},{"date":"2026-01-15","open":88400,"high":94800,"low":86600,"close":91300,"volume":2183283,"rsi_14":62.54,"sma_20":82090.0,"sma_60":78808.33,"sma_120":71342.5},{"date":"2026-01-16","open":92000,"high":96800,"low":89200,"close":90400,"volume":1627051,"rsi_14":65.37,"sma_20":77035.0,"sma_60":71288.33,"sma_120":65735.0},{"date":"2026-01-19","open":94500,"high":110900,"low":93600,"close":107700,"volume":5667656,"rsi_14":82.62,"sma_20":83960.0,"sma_60":79703.33,"sma_120":71962.5},{"date":"2026-01-20","open":123100,"high":124000,"low":109200,"close":118100,"volume":4559960,"rsi_14":85.38,"sma_20":85980.0,"sma_60":80495.0,"sma_120":72437.5},{"date":"2026-01-21","open":113100,"high":129300,"low":112900,"close":120800,"volume":3573994,"rsi_14":87.41,"sma_20":88050.0,"sma_60":81290.0,"sma_120":72934.17},{"date":"2026-01-22","open":123600,"high":123600,"low":114750,"close":115400,"volume":1388241,"rsi_14":79.1,"sma_20":89705.0,"sma_60":82005.0,"sma_120":73385.0},{"date":"2026-01-23","open":113500,"high":119500,"low":112400,"close":114100,"volume":1028365,"rsi_14":76.36,"sma_20":91270.0,"sma_60":82703.33,"sma_120":73833.33},{"date":"2026-01-26","open":109900,"high":130600,"low":109900,"close":119900,"volume":3193336,"rsi_14":80.86,"sma_20":93330.0,"sma_60":83486.67,"sma_120":74327.5},{"date":"2026-01-27","open":119700,"high":120700,"low":117600,"close":118600,"volume":593474,"rsi_14":77.23,"sma_20":95395.0,"sma_60":84278.33,"sma_120":74805.83},{"date":"2026-01-28","open":120000,"high":124700,"low":118800,"close":120400,"volume":882417,"rsi_14":83.01,"sma_20":97470.0,"sma_60":84985.0,"sma_120":75305.83},{"date":"2026-01-29","open":119400,"high":121200,"low":116900,"close":119800,"volume":735018,"rsi_14":81.98,"sma_20":99560.0,"sma_60":85446.67,"sma_120":75816.67},{"date":"2026-01-30","open":121300,"high":121400,"low":114000,"close":114100,"volume":807229,"rsi_14":75.32,"sma_20":101250.0,"sma_60":85871.67,"sma_120":76268.33},{"date":"2026-02-02","open":110400,"high":114800,"low":105000,"close":107200,"volume":752005,"rsi_14":66.31,"sma_20":102455.0,"sma_60":86301.67,"sma_120":76651.67},{"date":"2026-02-03","open":110000,"high":111800,"low":107100,"close":111000,"volume":410172,"rsi_14":67.16,"sma_20":103945.0,"sma_60":86831.67,"sma_120":77065.0},{"date":"2026-02-04","open":114100,"high":115600,"low":111300,"close":113600,"volume":325661,"rsi_14":78.18,"sma_20":78285.0,"sma_60":72148.33,"sma_120":66257.5},{"date":"2026-02-05","open":111400,"high":112000,"low":106800,"close":107800,"volume":348276,"rsi_14":70.51,"sma_20":79605.0,"sma_60":72926.67,"sma_120":66725.0},{"date":"2026-02-06","open":101500,"high":104400,"low":98000,"close":101700,"volume":414856,"rsi_14":67.7,"sma_20":80730.0,"sma_60":73596.67,"sma_120":67143.33},{"date":"2026-02-09","open":105200,"high":105500,"low":102200,"close":103800,"volume":235266,"rsi_14":70.69,"sma_20":82065.0,"sma_60":74301.67,"sma_120":67573.33},{"date":"2026-02-10","open":108800,"high":110100,"low":103800,"close":104100,"volume":323260,"rsi_14":74.88,"sma_20":83310.0,"sma_60":75008.33,"sma_120":68018.33},{"date":"2026-02-11","open":105000,"high":105000,"low":101600,"close":103300,"volume":253968,"rsi_14":73.35,"sma_20":84550.0,"sma_60":75706.67,"sma_120":68455.0},{"date":"2026-02-12","open":102200,"high":102800,"low":100000,"close":102500,"volume":399650,"rsi_14":72.4,"sma_20":85725.0,"sma_60":76375.0,"sma_120":68885.0},{"date":"2026-02-13","open":100400,"high":101000,"low":99300,"close":100100,"volume":267118,"rsi_14":72.63,"sma_20":86675.0,"sma_60":76996.67,"sma_120":69290.83},{"date":"2026-02-19","open":100700,"high":102500,"low":98400,"close":101900,"volume":286525,"rsi_14":74.05,"sma_20":87885.0,"sma_60":77640.0,"sma_120":69713.33},{"date":"2026-02-20","open":102100,"high":102200,"low":100200,"close":100500,"volume":201408,"rsi_14":73.71,"sma_20":89125.0,"sma_60":78238.33,"sma_120":70113.33},{"date":"2026-02-23","open":101500,"high":104400,"low":100700,"close":102400,"volume":347818,"rsi_14":73.38,"sma_20":90645.0,"sma_60":78866.67,"sma_120":70474.17},{"date":"2026-02-24","open":102900,"high":106900,"low":101000,"close":105700,"volume":302029,"rsi_14":74.1,"sma_20":92255.0,"sma_60":79580.0,"sma_120":70805.0},{"date":"2026-02-25","open":106600,"high":107300,"low":104000,"close":107300,"volume":12043958,"rsi_14":50.14,"sma_20":108285.0,"sma_60":93108.33,"sma_120":81683.33},{"date":"2026-02-26","open":111600,"high":111600,"low":107700,"close":110400,"volume":545800,"rsi_14":68.32,"sma_20":95910.0,"sma_60":81018.33,"sma_120":71538.33},{"date":"2026-02-27","open":108300,"high":109300,"low":104500,"close":106500,"volume":411497,"rsi_14":39.94,"sma_20":107205.0,"sma_60":94298.33,"sma_120":82426.67},{"date":"2026-03-03","open":102800,"high":105900,"low":98200,"close":98300,"volume":507189,"rsi_14":37.4,"sma_20":106100.0,"sma_60":94645.0,"sma_120":82725.0},{"date":"2026-03-04","open":89200,"high":93700,"low":79100,"close":80600,"volume":740726,"rsi_14":28.6,"sma_20":104140.0,"sma_60":94746.67,"sma_120":82885.0},{"date":"2026-03-05","open":87800,"high":93300,"low":87800,"close":90600,"volume":491497,"rsi_14":38.46,"sma_20":102965.0,"sma_60":94993.33,"sma_120":83123.33},{"date":"2026-03-06","open":88600,"high":94500,"low":87200,"close":91100,"volume":369010,"rsi_14":38.68,"sma_20":102160.0,"sma_60":95233.33,"sma_120":83373.33},{"date":"2026-03-09","open":85500,"high":87200,"low":81400,"close":85500,"volume":335021,"rsi_14":35.69,"sma_20":100885.0,"sma_60":95280.0,"sma_120":83573.33},{"date":"2026-03-10","open":90900,"high":92000,"low":88700,"close":90000,"volume":291880,"rsi_14":40.52,"sma_20":99705.0,"sma_60":95433.33,"sma_120":83810.83},{"date":"2026-03-11","open":93700,"high":94700,"low":89400,"close":90700,"volume":292299,"rsi_14":42.68,"sma_20":98850.0,"sma_60":95588.33,"sma_120":84052.5},{"date":"2026-03-12","open":90600,"high":94300,"low":89000,"close":94300,"volume":219243,"rsi_14":44.24,"sma_20":98480.0,"sma_60":95795.0,"sma_120":84326.67},{"date":"2026-03-13","open":90200,"high":90700,"low":89100,"close":89500,"volume":626968,"rsi_14":42.07,"sma_20":97765.0,"sma_60":95893.33,"sma_120":84552.5},{"date":"2026-03-16","open":89000,"high":90200,"low":86300,"close":88000,"volume":204615,"rsi_14":39.57,"sma_20":96960.0,"sma_60":85278.33,"sma_120":74154.17},{"date":"2026-03-17","open":90000,"high":90500,"low":89100,"close":89200,"volume":139373,"rsi_14":37.67,"sma_20":96255.0,"sma_60":85625.0,"sma_120":74390.0},{"date":"2026-03-18","open":90400,"high":91200,"low":90000,"close":90400,"volume":168439,"rsi_14":37.29,"sma_20":95650.0,"sma_60":85933.33,"sma_120":74620.83},{"date":"2026-03-19","open":89400,"high":90200,"low":88300,"close":89200,"volume":179378,"rsi_14":33.59,"sma_20":95105.0,"sma_60":86201.67,"sma_120":74850.0},{"date":"2026-03-20","open":90000,"high":90500,"low":88600,"close":89300,"volume":134637,"rsi_14":35.86,"sma_20":94475.0,"sma_60":86493.33,"sma_120":75083.33},{"date":"2026-03-23","open":86600,"high":86800,"low":82700,"close":83200,"volume":242380,"rsi_14":37.14,"sma_20":93610.0,"sma_60":86651.67,"sma_120":75264.17},{"date":"2026-03-24","open":86600,"high":87200,"low":82200,"close":86000,"volume":143728,"rsi_14":56.16,"sma_20":92790.0,"sma_60":86878.33,"sma_120":75460.83},{"date":"2026-03-25","open":86800,"high":89700,"low":86700,"close":88800,"volume":174311,"rsi_14":47.54,"sma_20":91945.0,"sma_60":87158.33,"sma_120":75690.0},{"date":"2026-03-26","open":88300,"high":88300,"low":85000,"close":85400,"volume":128743,"rsi_14":42.78,"sma_20":90850.0,"sma_60":87405.0,"sma_120":75892.5},{"date":"2026-03-27","open":82885,"high":85903,"low":81578,"close":85400,"volume":166771,"rsi_14":49.13,"sma_20":89575.0,"sma_60":87601.67,"sma_120":76090.0},{"date":"2026-03-30","open":80500,"high":81500,"low":79300,"close":80700,"volume":184216,"rsi_14":36.36,"sma_20":88285.0,"sma_60":87738.33,"sma_120":76251.67},{"date":"2026-03-31","open":80000,"high":83000,"low":78200,"close":79500,"volume":211405,"rsi_14":33.82,"sma_20":87345.0,"sma_60":87860.0,"sma_120":76411.67},{"date":"2026-04-01","open":82700,"high":85900,"low":82300,"close":84600,"volume":172535,"rsi_14":36.57,"sma_20":87545.0,"sma_60":88055.0,"sma_120":76611.67},{"date":"2026-04-02","open":89000,"high":89100,"low":81200,"close":82600,"volume":273693,"rsi_14":39.64,"sma_20":87145.0,"sma_60":88246.67,"sma_120":76790.0},{"date":"2026-04-03","open":84500,"high":84600,"low":82100,"close":82500,"volume":103586,"rsi_14":41.38,"sma_20":86715.0,"sma_60":88321.67,"sma_120":76974.17},{"date":"2026-04-06","open":82900,"high":83800,"low":81000,"close":81500,"volume":115940,"rsi_14":37.85,"sma_20":86515.0,"sma_60":88145.0,"sma_120":77165.83},{"date":"2026-04-07","open":82600,"high":84500,"low":80800,"close":81400,"volume":124567,"rsi_14":35.29,"sma_20":86085.0,"sma_60":88025.0,"sma_120":77345.0},{"date":"2026-04-08","open":85000,"high":88800,"low":84300,"close":88700,"volume":262786,"rsi_14":49.32,"sma_20":85985.0,"sma_60":88146.67,"sma_120":77574.17},{"date":"2026-04-09","open":88200,"high":91500,"low":85500,"close":91500,"volume":514234,"rsi_14":52.79,"sma_20":85845.0,"sma_60":88351.67,"sma_120":77825.0},{"date":"2026-04-10","open":91100,"high":91300,"low":89200,"close":89500,"volume":338127,"rsi_14":58.92,"sma_20":85845.0,"sma_60":88558.33,"sma_120":78055.0},{"date":"2026-04-13","open":87700,"high":88600,"low":86900,"close":88100,"volume":93157,"rsi_14":53.1,"sma_20":85850.0,"sma_60":88706.67,"sma_120":78279.17},{"date":"2026-04-14","open":89500,"high":91200,"low":89000,"close":90600,"volume":192585,"rsi_14":52.68,"sma_20":85920.0,"sma_60":88908.33,"sma_120":78521.67},{"date":"2026-04-15","open":92200,"high":93600,"low":91600,"close":93300,"volume":286231,"rsi_14":62.01,"sma_20":86065.0,"sma_60":89146.67,"sma_120":78786.67},{"date":"2026-04-16","open":94600,"high":95700,"low":92700,"close":94100,"volume":245014,"rsi_14":63.86,"sma_20":86310.0,"sma_60":89363.33,"sma_120":79050.83},{"date":"2026-04-17","open":95500,"high":95500,"low":93100,"close":93500,"volume":143707,"rsi_14":71.62,"sma_20":86520.0,"sma_60":89626.67,"sma_120":79301.67},{"date":"2026-04-20","open":93000,"high":94100,"low":91800,"close":93300,"volume":150218,"rsi_14":74.13,"sma_20":87025.0,"sma_60":89920.0,"sma_120":79564.17},{"date":"2026-04-21","open":93900,"high":93900,"low":92400,"close":92600,"volume":121487,"rsi_14":66.53,"sma_20":87355.0,"sma_60":90263.33,"sma_120":79833.33},{"date":"2026-04-22","open":93000,"high":93300,"low":90900,"close":92900,"volume":112039,"rsi_14":72.89,"sma_20":87560.0,"sma_60":90586.67,"sma_120":80115.83},{"date":"2026-04-23","open":94100,"high":94900,"low":90600,"close":92100,"volume":203613,"rsi_14":70.69,"sma_20":87895.0,"sma_60":90895.0,"sma_120":80391.67},{"date":"2026-04-24","open":92300,"high":95400,"low":91500,"close":94100,"volume":258405,"rsi_14":76.03,"sma_20":88355.0,"sma_60":91280.0,"sma_120":80671.67},{"date":"2026-04-27","open":96700,"high":102000,"low":95300,"close":101300,"volume":664732,"rsi_14":81.79,"sma_20":89385.0,"sma_60":91795.0,"sma_120":80987.5},{"date":"2026-04-28","open":104000,"high":104000,"low":98100,"close":100100,"volume":324623,"rsi_14":72.62,"sma_20":90415.0,"sma_60":92308.33,"sma_120":81283.33},{"date":"2026-04-29","open":101900,"high":108500,"low":99600,"close":102200,"volume":656366,"rsi_14":71.84,"sma_20":91295.0,"sma_60":92811.67,"sma_120":81601.67},{"date":"2026-04-30","open":120000,"high":120700,"low":106400,"close":110200,"volume":1839947,"rsi_14":86.84,"sma_20":94045.0,"sma_60":88625.0,"sma_120":91979.17},{"date":"2026-05-04","open":112400,"high":112400,"low":107100,"close":107800,"volume":644925,"rsi_14":81.27,"sma_20":93940.0,"sma_60":94271.67,"sma_120":83598.33},{"date":"2026-05-06","open":108600,"high":108600,"low":104200,"close":104700,"volume":607040,"rsi_14":71.96,"sma_20":95100.0,"sma_60":94166.67,"sma_120":83958.33},{"date":"2026-05-07","open":100100,"high":101000,"low":97500,"close":99100,"volume":5661910,"rsi_14":58.29,"sma_20":95985.0,"sma_60":93925.0,"sma_120":84271.67},{"date":"2026-05-08","open":101900,"high":102400,"low":99100,"close":101000,"volume":1622176,"rsi_14":59.56,"sma_20":96600.0,"sma_60":93811.67,"sma_120":84599.17},{"date":"2026-05-11","open":101000,"high":105600,"low":98800,"close":104400,"volume":1118658,"rsi_14":64.01,"sma_20":97245.0,"sma_60":93856.67,"sma_120":84957.5},{"date":"2026-05-12","open":107700,"high":114900,"low":97100,"close":101200,"volume":2759492,"rsi_14":59.43,"sma_20":97830.0,"sma_60":93813.33,"sma_120":85280.83},{"date":"2026-05-13","open":102400,"high":103900,"low":99600,"close":102600,"volume":665101,"rsi_14":61.74,"sma_20":98555.0,"sma_60":93788.33,"sma_120":85612.5},{"date":"2026-05-14","open":107400,"high":111100,"low":102500,"close":106800,"volume":1143447,"rsi_14":64.95,"sma_20":99365.0,"sma_60":93846.67,"sma_120":85975.0},{"date":"2026-05-15","open":110600,"high":138800,"low":109500,"close":127400,"volume":8437915,"rsi_14":76.62,"sma_20":101070.0,"sma_60":94261.67,"sma_120":86498.33},{"date":"2026-05-18","open":132100,"high":132100,"low":112500,"close":117900,"volume":3025824,"rsi_14":66.12,"sma_20":102260.0,"sma_60":94558.33,"sma_120":86941.67},{"date":"2026-05-19","open":108200,"high":108800,"low":98800,"close":100100,"volume":7609259,"rsi_14":49.29,"sma_20":102590.0,"sma_60":94528.33,"sma_120":87251.67},{"date":"2026-05-20","open":102200,"high":102700,"low":93000,"close":95500,"volume":1559219,"rsi_14":47.38,"sma_20":102700.0,"sma_60":94445.0,"sma_120":87505.83},{"date":"2026-05-21","open":99700,"high":108900,"low":98200,"close":107600,"volume":2057605,"rsi_14":52.76,"sma_20":103450.0,"sma_60":94531.67,"sma_120":87849.17},{"date":"2026-05-22","open":106200,"high":108900,"low":104200,"close":106600,"volume":936437,"rsi_14":48.02,"sma_20":104135.0,"sma_60":94546.67,"sma_120":88144.17},{"date":"2026-05-26","open":109900,"high":110000,"low":106100,"close":106900,"volume":888691,"rsi_14":49.49,"sma_20":104875.0,"sma_60":94540.0,"sma_120":88452.5},{"date":"2026-05-27","open":105700,"high":106900,"low":101100,"close":103000,"volume":855856,"rsi_14":49.05,"sma_20":105320.0,"sma_60":94416.67,"sma_120":88749.17},{"date":"2026-05-28","open":105000,"high":110500,"low":96000,"close":100400,"volume":1278622,"rsi_14":50.75,"sma_20":105275.0,"sma_60":94315.0,"sma_120":89011.67},{"date":"2026-05-29","open":103200,"high":107300,"low":100000,"close":106500,"volume":1294831,"rsi_14":53.03,"sma_20":105595.0,"sma_60":94451.67,"sma_120":89344.17},{"date":"2026-06-01","open":123900,"high":138400,"low":123200,"close":138400,"volume":3538477,"rsi_14":64.26,"sma_20":107405.0,"sma_60":95415.0,"sma_120":89941.67},{"date":"2026-06-02","open":165600,"high":170000,"low":138400,"close":166700,"volume":9339442,"rsi_14":72.7,"sma_20":110230.0,"sma_60":96683.33,"sma_120":90781.67},{"date":"2026-06-04","open":155700,"high":165500,"low":145100,"close":157900,"volume":4040585,"rsi_14":68.23,"sma_20":112735.0,"sma_60":97796.67,"sma_120":91556.67},{"date":"2026-06-05","open":138500,"high":145400,"low":128100,"close":140300,"volume":6183662,"rsi_14":60.15,"sma_20":114515.0,"sma_60":98710.0,"sma_120":92159.17},{"date":"2026-06-08","open":140500,"high":154000,"low":126100,"close":127200,"volume":3883639,"rsi_14":49.94,"sma_20":115920.0,"sma_60":99330.0,"sma_120":92633.33},{"date":"2026-06-09","open":130200,"high":132200,"low":112400,"close":116600,"volume":2198078,"rsi_14":49.59,"sma_20":116700.0,"sma_60":99761.67,"sma_120":93024.17},{"date":"2026-06-10","open":115600,"high":118700,"low":104100,"close":106600,"volume":1428826,"rsi_14":52.15,"sma_20":116810.0,"sma_60":99966.67,"sma_120":93342.5},{"date":"2026-06-11","open":101100,"high":109300,"low":98500,"close":109300,"volume":1576492,"rsi_14":54.63,"sma_20":117215.0,"sma_60":100296.67,"sma_120":93654.17},{"date":"2026-06-12","open":113000,"high":119300,"low":107800,"close":110400,"volume":1712187,"rsi_14":51.01,"sma_20":117605.0,"sma_60":100670.0,"sma_120":93965.0},{"date":"2026-06-15","open":113800,"high":115100,"low":110400,"close":111400,"volume":746344,"rsi_14":51.74,"sma_20":117835.0,"sma_60":101040.0,"sma_120":94295.0},{"date":"2026-06-16","open":114400,"high":114600,"low":108500,"close":109000,"volume":585096,"rsi_14":50.75,"sma_20":116915.0,"sma_60":101350.0,"sma_120":94589.17},{"date":"2026-06-17","open":107500,"high":109300,"low":104800,"close":106200,"volume":483479,"rsi_14":10.98,"sma_20":118045.0,"sma_60":103906.67,"sma_120":96710.0},{"date":"2026-06-18","open":108600,"high":108900,"low":102100,"close":102700,"volume":544190,"rsi_14":50.82,"sma_20":116460.0,"sma_60":101856.67,"sma_120":95126.67},{"date":"2026-06-19","open":102400,"high":103900,"low":98000,"close":101800,"volume":1103887,"rsi_14":48.26,"sma_20":116775.0,"sma_60":102166.67,"sma_120":95386.67},{"date":"2026-06-22","open":100500,"high":101800,"low":99100,"close":100400,"volume":416677,"rsi_14":31.77,"sma_20":116415.0,"sma_60":102406.67,"sma_120":95614.17},{"date":"2026-06-23","open":99400,"high":100600,"low":88200,"close":88800,"volume":812751,"rsi_14":5.49,"sma_20":115525.0,"sma_60":102406.67,"sma_120":95750.0},{"date":"2026-06-24","open":95000,"high":100600,"low":90600,"close":95000,"volume":1100505,"rsi_14":12.96,"sma_20":114930.0,"sma_60":102566.67,"sma_120":95940.0},{"date":"2026-06-25","open":97100,"high":98000,"low":91300,"close":92300,"volume":401282,"rsi_14":15.71,"sma_20":114395.0,"sma_60":102690.0,"sma_120":96101.67},{"date":"2026-06-26","open":90100,"high":90700,"low":82300,"close":85000,"volume":557438,"rsi_14":17.13,"sma_20":113625.0,"sma_60":102761.67,"sma_120":96217.5},{"date":"2026-06-29","open":85000,"high":92900,"low":83200,"close":91600,"volume":480456,"rsi_14":29.24,"sma_20":112880.0,"sma_60":102963.33,"sma_120":96330.83},{"date":"2026-06-30","open":94400,"high":94500,"low":89500,"close":90300,"volume":368555,"rsi_14":34.17,"sma_20":110475.0,"sma_60":103058.33,"sma_120":96315.83},{"date":"2026-07-01","open":91500,"high":93800,"low":88600,"close":89300,"volume":548127,"rsi_14":29.92,"sma_20":106605.0,"sma_60":103170.0,"sma_120":96321.67},{"date":"2026-07-02","open":87000,"high":87100,"low":81600,"close":83300,"volume":682348,"rsi_14":25.23,"sma_20":102875.0,"sma_60":103183.33,"sma_120":96337.5},{"date":"2026-07-03","open":83300,"high":84800,"low":79000,"close":84600,"volume":524579,"rsi_14":25.64,"sma_20":100090.0,"sma_60":103235.0,"sma_120":96382.5},{"date":"2026-07-06","open":84500,"high":85300,"low":80100,"close":82500,"volume":425788,"rsi_14":25.78,"sma_20":97855.0,"sma_60":103253.33,"sma_120":96427.5},{"date":"2026-07-07","open":81800,"high":82300,"low":76100,"close":78800,"volume":601941,"rsi_14":25.36,"sma_20":95965.0,"sma_60":103088.33,"sma_120":96424.17},{"date":"2026-07-08","open":76000,"high":76900,"low":71500,"close":72500,"volume":672929,"rsi_14":24.14,"sma_20":94260.0,"sma_60":102771.67,"sma_120":96374.17},{"date":"2026-07-09","open":72500,"high":75800,"low":70100,"close":70400,"volume":762031,"rsi_14":23.66,"sma_20":92315.0,"sma_60":102453.33,"sma_120":96302.5},{"date":"2026-07-10","open":71800,"high":76000,"low":71800,"close":74500,"volume":378204,"rsi_14":29.21,"sma_20":90520.0,"sma_60":102226.67,"sma_120":96247.5},{"date":"2026-07-13","open":74500,"high":76600,"low":69500,"close":70100,"volume":532908,"rsi_14":33.03,"sma_20":88455.0,"sma_60":101885.0,"sma_120":96184.17},{"date":"2026-07-14","open":70000,"high":70000,"low":64000,"close":66700,"volume":631667,"rsi_14":22.94,"sma_20":86340.0,"sma_60":101441.67,"sma_120":96109.17},{"date":"2026-07-15","open":68100,"high":72500,"low":68100,"close":70600,"volume":500155,"rsi_14":29.72,"sma_20":84560.0,"sma_60":101050.0,"sma_120":96097.5},{"date":"2026-07-16","open":69400,"high":69400,"low":65200,"close":67000,"volume":367701,"rsi_14":31.93,"sma_20":82775.0,"sma_60":100608.33,"sma_120":96043.33},{"date":"2026-07-20","open":65100,"high":65400,"low":61200,"close":61800,"volume":468154,"rsi_14":19.21,"sma_20":80775.0,"sma_60":100083.33,"sma_120":95945.0},{"date":"2026-07-21","open":61000,"high":65700,"low":59700,"close":63900,"volume":593620,"rsi_14":23.17,"sma_20":78950.0,"sma_60":99605.0,"sma_120":95885.83},{"date":"2026-07-22","open":71100,"high":75600,"low":67300,"close":67600,"volume":1897538,"rsi_14":29.09,"sma_20":77890.0,"sma_60":99183.33,"sma_120":95862.5},{"date":"2026-07-23","open":69200,"high":70300,"low":65500,"close":69800,"volume":749246,"rsi_14":35.97,"sma_20":76630.0,"sma_60":98811.67,"sma_120":95866.67},{"date":"2026-07-24","open":68200,"high":68300,"low":64200,"close":64700,"volume":537394,"rsi_14":30.83,"sma_20":75250.0,"sma_60":98321.67,"sma_120":95805.83},{"date":"2026-07-27","open":65100,"high":68600,"low":64300,"close":66200,"volume":410991,"rsi_14":34.11,"sma_20":74310.0,"sma_60":97736.67,"sma_120":95745.0},{"date":"2026-07-28","open":63700,"high":64600,"low":59500,"close":60400,"volume":478600,"rsi_14":32.77,"sma_20":72750.0,"sma_60":97075.0,"sma_120":95602.5},{"date":"2026-07-29","open":61900,"high":63900,"low":54200,"close":57500,"volume":924075,"rsi_14":35.0,"sma_20":71110.0,"sma_60":96330.0,"sma_120":95328.33},{"date":"2026-07-30","open":55400,"high":60600,"low":55100,"close":55400,"volume":560653,"rsi_14":35.0,"sma_20":69415.0,"sma_60":95416.67,"sma_120":94839.17},{"date":"2026-07-31","open":56300,"high":62300,"low":56300,"close":61600,"volume":906043,"rsi_14":37.62,"sma_20":68330.0,"sma_60":94646.67,"sma_120":94459.17},{"date":"2026-08-03","open":61600,"high":67100,"low":60000,"close":64400,"volume":874266,"rsi_14":44.36,"sma_20":67320.0,"sma_60":93975.0,"sma_120":94070.83},{"date":"2026-08-04","open":64100,"high":68800,"low":63400,"close":68500,"volume":532911,"rsi_14":51.76,"sma_20":66620.0,"sma_60":93465.0,"sma_120":93695.0},{"date":"2026-08-05","open":70500,"high":73400,"low":68800,"close":73000,"volume":585651,"rsi_14":52.32,"sma_20":66330.0,"sma_60":92998.33,"sma_120":93405.0},{"date":"2026-08-06","open":75700,"high":76000,"low":69000,"close":70700,"volume":798346,"rsi_14":53.66,"sma_20":66240.0,"sma_60":92436.67,"sma_120":93146.67},{"date":"2026-08-07","open":72000,"high":73400,"low":68100,"close":70700,"volume":395004,"rsi_14":59.82,"sma_20":66255.0,"sma_60":91928.33,"sma_120":92870.83},{"date":"2026-08-10","open":70800,"high":74700,"low":69300,"close":74700,"volume":532734,"rsi_14":61.44,"sma_20":66265.0,"sma_60":91463.33,"sma_120":92625.83},{"date":"2026-08-11","open":74800,"high":75600,"low":71700,"close":74100,"volume":449135,"rsi_14":57.37,"sma_20":66465.0,"sma_60":90918.33,"sma_120":92382.5},{"date":"2026-08-12","open":74200,"high":77200,"low":73100,"close":76300,"volume":479922,"rsi_14":57.37,"sma_20":66945.0,"sma_60":90066.67,"sma_120":92164.17},{"date":"2026-08-13","open":76900,"high":79600,"low":76700,"close":78000,"volume":599214,"rsi_14":66.34,"sma_20":67315.0,"sma_60":89401.67,"sma_120":91980.0},{"date":"2026-08-14","open":78600,"high":82000,"low":76600,"close":79200,"volume":622463,"rsi_14":66.09,"sma_20":67925.0,"sma_60":89053.33,"sma_120":91790.83},{"date":"2026-08-18","open":80500,"high":80700,"low":73400,"close":74400,"volume":617238,"rsi_14":67.77,"sma_20":68555.0,"sma_60":88701.67,"sma_120":91573.33},{"date":"2026-08-19","open":70300,"high":74700,"low":70000,"close":71500,"volume":396712,"rsi_14":67.77,"sma_20":68935.0,"sma_60":88100.0,"sma_120":91315.83},{"date":"2026-08-20","open":71900,"high":73900,"low":71400,"close":72300,"volume":271106,"rsi_14":72.18,"sma_20":69170.0,"sma_60":87528.33,"sma_120":91037.5},{"date":"2026-08-21","open":70600,"high":70900,"low":68500,"close":70900,"volume":336911,"rsi_14":63.96,"sma_20":69225.0,"sma_60":86928.33,"sma_120":90734.17},{"date":"2026-08-24","open":70900,"high":70900,"low":68600,"close":69700,"volume":246658,"rsi_14":58.36,"sma_20":69475.0,"sma_60":86373.33,"sma_120":90395.0},{"date":"2026-08-25","open":70000,"high":70300,"low":66100,"close":70200,"volume":271989,"rsi_14":53.02,"sma_20":69675.0,"sma_60":85870.0,"sma_120":90092.5},{"date":"2026-08-26","open":70200,"high":72000,"low":69500,"close":71800,"volume":239892,"rsi_14":47.62,"sma_20":70245.0,"sma_60":85291.67,"sma_120":89871.67},{"date":"2026-08-27","open":72500,"high":73800,"low":71800,"close":73100,"volume":356931,"rsi_14":54.96,"sma_20":71025.0,"sma_60":84203.33,"sma_120":89809.17},{"date":"2026-08-28","open":73000,"high":73000,"low":70500,"close":71600,"volume":216235,"rsi_14":51.75,"sma_20":71835.0,"sma_60":82618.33,"sma_120":89650.83},{"date":"2026-08-31","open":70900,"high":71300,"low":68200,"close":71000,"volume":226071,"rsi_14":41.7,"sma_20":72305.0,"sma_60":81170.0,"sma_120":89483.33},{"date":"2026-09-01","open":71000,"high":71800,"low":68600,"close":69000,"volume":274750,"rsi_14":39.24,"sma_20":72535.0,"sma_60":79981.67,"sma_120":89345.83},{"date":"2026-09-02","open":67500,"high":68200,"low":65900,"close":66000,"volume":332470,"rsi_14":28.98,"sma_20":72410.0,"sma_60":78961.67,"sma_120":89145.83},{"date":"2026-09-03","open":66700,"high":67800,"low":65200,"close":66200,"volume":200199,"rsi_14":24.35,"sma_20":72070.0,"sma_60":78121.67,"sma_120":88941.67},{"date":"2026-09-04","open":67800,"high":70200,"low":67400,"close":68400,"volume":367336,"rsi_14":27.5,"sma_20":71955.0,"sma_60":77485.0,"sma_120":88725.83},{"date":"2026-09-07","open":69500,"high":72700,"low":69100,"close":70400,"volume":394513,"rsi_14":40.57,"sma_20":71940.0,"sma_60":76836.67,"sma_120":88566.67},{"date":"2026-09-08","open":71100,"high":71800,"low":69300,"close":69300,"volume":333203,"rsi_14":44.33,"sma_20":71670.0,"sma_60":76151.67,"sma_120":88410.83},{"date":"2026-09-09","open":69300,"high":73300,"low":69300,"close":72400,"volume":408050,"rsi_14":50.23,"sma_20":71585.0,"sma_60":75501.67,"sma_120":88270.83},{"date":"2026-09-10","open":72800,"high":73900,"low":70000,"close":71900,"volume":471462,"rsi_14":52.4,"sma_20":71365.0,"sma_60":74883.33,"sma_120":88116.67},{"date":"2026-09-11","open":69600,"high":72000,"low":68800,"close":71500,"volume":231507,"rsi_14":54.5,"sma_20":71040.0,"sma_60":74305.0,"sma_120":87969.17},{"date":"2026-09-14","open":70000,"high":70300,"low":68400,"close":68700,"volume":203910,"rsi_14":46.64,"sma_20":70515.0,"sma_60":73738.33,"sma_120":87797.5},{"date":"2026-09-15","open":68500,"high":71500,"low":68300,"close":70200,"volume":237212,"rsi_14":46.4,"sma_20":70305.0,"sma_60":73211.67,"sma_120":87689.17},{"date":"2026-09-16","open":69000,"high":69200,"low":67400,"close":68200,"volume":185048,"rsi_14":39.3,"sma_20":70140.0,"sma_60":72675.0,"sma_120":87540.83},{"date":"2026-09-17","open":68600,"high":69800,"low":67200,"close":69800,"volume":157185,"rsi_14":46.09,"sma_20":70015.0,"sma_60":72358.33,"sma_120":87382.5},{"date":"2026-09-18","open":70200,"high":71000,"low":69200,"close":69600,"volume":183614,"rsi_14":46.9,"sma_20":69950.0,"sma_60":71935.0,"sma_120":87250.83},{"date":"2026-09-21","open":69600,"high":70600,"low":68300,"close":70500,"volume":202711,"rsi_14":53.49,"sma_20":69990.0,"sma_60":71571.67,"sma_120":87130.83},{"date":"2026-09-22","open":70900,"high":72100,"low":70200,"close":71500,"volume":328368,"rsi_14":64.1,"sma_20":70055.0,"sma_60":71346.67,"sma_120":87054.17},{"date":"2026-09-23","open":72300,"high":72800,"low":69200,"close":71400,"volume":299860,"rsi_14":63.4,"sma_20":70035.0,"sma_60":71010.0,"sma_120":86986.67},{"date":"2026-09-28","open":71100,"high":71200,"low":69100,"close":69700,"volume":238952,"rsi_14":53.44,"sma_20":69865.0,"sma_60":70666.67,"sma_120":86862.5},{"date":"2026-09-29","open":69800,"high":70400,"low":67500,"close":68800,"volume":237410,"rsi_14":45.51,"sma_20":69725.0,"sma_60":70325.0,"sma_120":86747.5},{"date":"2026-09-30","open":69100,"high":69600,"low":68200,"close":68500,"volume":153568,"rsi_14":47.65,"sma_20":69600.0,"sma_60":70078.33,"sma_120":86630.83},{"date":"2026-10-01","open":68700,"high":72000,"low":68000,"close":71800,"volume":345743,"rsi_14":48.26,"sma_20":69740.0,"sma_60":69865.0,"sma_120":86550.0},{"date":"2026-10-02","open":71500,"high":73400,"low":70700,"close":73100,"volume":371254,"rsi_14":53.33,"sma_20":70095.0,"sma_60":69708.33,"sma_120":86480.83},{"date":"2026-10-06","open":73100,"high":76350,"low":72400,"close":75700,"volume":530681,"rsi_14":60.4,"sma_20":70570.0,"sma_60":69656.67,"sma_120":86372.5},{"date":"2026-10-07","open":74900,"high":75000,"low":71000,"close":71400,"volume":333575,"rsi_14":56.22,"sma_20":70720.0,"sma_60":69638.33,"sma_120":86205.0},{"date":"2026-10-08","open":71200,"high":71800,"low":69000,"close":69300,"volume":375549,"rsi_14":47.98,"sma_20":70665.0,"sma_60":69620.0,"sma_120":86036.67},{"date":"2026-10-12","open":69000,"high":69100,"low":63100,"close":63400,"volume":477264,"rsi_14":40.84,"sma_20":70370.0,"sma_60":69435.0,"sma_120":85830.83},{"date":"2026-10-13","open":61500,"high":62600,"low":59100,"close":62000,"volume":347672,"rsi_14":35.0,"sma_20":69850.0,"sma_60":69300.0,"sma_120":85592.5},{"date":"2026-10-14","open":61600,"high":63200,"low":61000,"close":62400,"volume":180188,"rsi_14":36.26,"sma_20":69375.0,"sma_60":69228.33,"sma_120":85335.0},{"date":"2026-10-15","open":59300,"high":60000,"low":56300,"close":56500,"volume":402514,"rsi_14":27.56,"sma_20":68625.0,"sma_60":68993.33,"sma_120":85021.67},{"date":"2026-10-16","open":58000,"high":60800,"low":57400,"close":59100,"volume":249150,"rsi_14":31.1,"sma_20":68145.0,"sma_60":68861.67,"sma_120":84735.0},{"date":"2026-10-19","open":57800,"high":62500,"low":56600,"close":62500,"volume":217572,"rsi_14":37.67,"sma_20":67760.0,"sma_60":68873.33,"sma_120":84478.33},{"date":"2026-10-20","open":62000,"high":63000,"low":58600,"close":59300,"volume":230921,"rsi_14":36.17,"sma_20":67315.0,"sma_60":68796.67,"sma_120":84200.83},{"date":"2026-10-21","open":60800,"high":61000,"low":59100,"close":60700,"volume":193977,"rsi_14":39.37,"sma_20":66860.0,"sma_60":68681.67,"sma_120":83932.5},{"date":"2026-10-22","open":59800,"high":60700,"low":57500,"close":58400,"volume":191295,"rsi_14":37.41,"sma_20":66300.0,"sma_60":68491.67,"sma_120":83651.67},{"date":"2026-10-23","open":56187,"high":56581,"low":54121,"close":55900,"volume":190625}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-795.5799999999999,"pbr":11.01,"per":null,"roa":-2.9,"roe":-3.89,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":56174019166.0,"analysis":"ROE -3.9%로 적자 상태입니다. 시가총액 3.65조. 매출 561.74억, 영업이익 -583.17억.","eps_basis":"TTM","debt_ratio":0.34209643957540564,"market_cap":3623417037500,"net_income":-51592294892.0,"total_debt":112629049100.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.0,"total_assets":441860914944.0,"total_equity":329231865844.0,"profit_margin":-91.84,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-58317199907.0,"operating_margin":-103.82,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":55900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-10-05","close":51400.0},{"date":"2023-10-06","close":51800.0},{"date":"2023-10-10","close":46650.0},{"date":"2023-10-11","close":46900.0},{"date":"2023-10-12","close":47800.0},{"date":"2023-10-13","close":45750.0},{"date":"2023-10-16","close":41650.0},{"date":"2023-10-17","close":42400.0},{"date":"2023-10-18","close":41100.0},{"date":"2023-10-19","close":38250.0},{"date":"2023-10-20","close":35500.0},{"date":"2023-10-23","close":36000.0},{"date":"2023-10-24","close":36150.0},{"date":"2023-10-25","close":35100.0},{"date":"2023-10-26","close":33250.0},{"date":"2023-10-27","close":32300.0},{"date":"2023-10-30","close":41150.0},{"date":"2023-10-31","close":37250.0},{"date":"2023-11-01","close":40200.0},{"date":"2023-11-02","close":41650.0},{"date":"2023-11-03","close":44800.0},{"date":"2023-11-06","close":46950.0},{"date":"2023-11-07","close":46000.0},{"date":"2023-11-08","close":47100.0},{"date":"2023-11-09","close":47100.0},{"date":"2023-11-10","close":46850.0},{"date":"2023-11-13","close":43550.0},{"date":"2023-11-14","close":43400.0},{"date":"2023-11-15","close":46900.0},{"date":"2023-11-16","close":51100.0},{"date":"2023-11-17","close":51400.0},{"date":"2023-11-20","close":58500.0},{"date":"2023-11-21","close":59600.0},{"date":"2023-11-22","close":63600.0},{"date":"2023-11-23","close":64300.0},{"date":"2023-11-24","close":74400.0},{"date":"2023-11-27","close":80100.0},{"date":"2023-11-28","close":81800.0},{"date":"2023-11-29","close":82900.0},{"date":"2023-11-30","close":92900.0},{"date":"2023-12-01","close":88800.0},{"date":"2023-12-04","close":79900.0},{"date":"2023-12-05","close":81700.0},{"date":"2023-12-06","close":89100.0},{"date":"2023-12-07","close":82200.0},{"date":"2023-12-08","close":85300.0},{"date":"2023-12-11","close":89300.0},{"date":"2023-12-12","close":90100.0},{"date":"2023-12-13","close":86100.0},{"date":"2023-12-14","close":86100.0},{"date":"2023-12-15","close":94500.0},{"date":"2023-12-18","close":107800.0},{"date":"2023-12-19","close":107800.0},{"date":"2023-12-20","close":121800.0},{"date":"2023-12-21","close":119100.0},{"date":"2023-12-22","close":112300.0},{"date":"2023-12-26","close":112200.0},{"date":"2023-12-27","close":108600.0},{"date":"2023-12-28","close":116100.0},{"date":"2024-01-02","close":112800.0},{"date":"2024-01-03","close":108500.0},{"date":"2024-01-04","close":109200.0},{"date":"2024-01-05","close":101800.0},{"date":"2024-01-08","close":103300.0},{"date":"2024-01-09","close":102300.0},{"date":"2024-01-10","close":102500.0},{"date":"2024-01-11","close":97300.0},{"date":"2024-01-12","close":97400.0},{"date":"2024-01-15","close":97400.0},{"date":"2024-01-16","close":93300.0},{"date":"2024-01-17","close":89400.0},{"date":"2024-01-18","close":87100.0},{"date":"2024-01-19","close":85100.0},{"date":"2024-01-22","close":83000.0},{"date":"2024-01-23","close":80700.0},{"date":"2024-01-24","close":81000.0},{"date":"2024-01-25","close":77900.0},{"date":"2024-01-26","close":76300.0},{"date":"2024-01-29","close":73600.0},{"date":"2024-01-30","close":72000.0},{"date":"2024-01-31","close":68700.0},{"date":"2024-02-01","close":72400.0},{"date":"2024-02-02","close":70800.0},{"date":"2024-02-05","close":71400.0},{"date":"2024-02-06","close":73100.0},{"date":"2024-02-07","close":73500.0},{"date":"2024-02-08","close":74600.0},{"date":"2024-02-13","close":77000.0},{"date":"2024-02-14","close":82800.0},{"date":"2024-02-15","close":83100.0},{"date":"2024-02-16","close":81100.0},{"date":"2024-02-19","close":79800.0},{"date":"2024-02-20","close":79300.0},{"date":"2024-02-21","close":77500.0},{"date":"2024-02-22","close":81300.0},{"date":"2024-02-23","close":79100.0},{"date":"2024-02-26","close":77800.0},{"date":"2024-02-27","close":76300.0},{"date":"2024-02-28","close":74800.0},{"date":"2024-02-29","close":73900.0},{"date":"2024-03-04","close":78600.0},{"date":"2024-03-05","close":78200.0},{"date":"2024-03-06","close":80700.0},{"date":"2024-03-07","close":79400.0},{"date":"2024-03-08","close":82400.0},{"date":"2024-03-11","close":89000.0},{"date":"2024-03-12","close":85900.0},{"date":"2024-03-13","close":89900.0},{"date":"2024-03-14","close":92000.0},{"date":"2024-03-15","close":87100.0},{"date":"2024-03-18","close":93000.0},{"date":"2024-03-19","close":93800.0},{"date":"2024-03-20","close":93500.0},{"date":"2024-03-21","close":91800.0},{"date":"2024-03-22","close":92100.0},{"date":"2024-03-25","close":90900.0},{"date":"2024-03-26","close":90900.0},{"date":"2024-03-27","close":89400.0},{"date":"2024-03-28","close":88300.0},{"date":"2024-03-29","close":88200.0},{"date":"2024-04-01","close":84900.0},{"date":"2024-04-02","close":81700.0},{"date":"2024-04-03","close":81200.0},{"date":"2024-04-04","close":80400.0},{"date":"2024-04-05","close":74700.0},{"date":"2024-04-08","close":74600.0},{"date":"2024-04-09","close":73000.0},{"date":"2024-04-11","close":73300.0},{"date":"2024-04-12","close":76900.0},{"date":"2024-04-15","close":74600.0},{"date":"2024-04-16","close":70500.0},{"date":"2024-04-17","close":71100.0},{"date":"2024-04-18","close":72700.0},{"date":"2024-04-19","close":70600.0},{"date":"2024-04-22","close":72200.0},{"date":"2024-04-23","close":71800.0},{"date":"2024-04-24","close":73400.0},{"date":"2024-04-25","close":72200.0},{"date":"2024-04-26","close":71800.0},{"date":"2024-04-29","close":73000.0},{"date":"2024-04-30","close":72000.0},{"date":"2024-05-02","close":72800.0},{"date":"2024-05-03","close":75300.0},{"date":"2024-05-07","close":76200.0},{"date":"2024-05-08","close":75000.0},{"date":"2024-05-09","close":72300.0},{"date":"2024-05-10","close":73800.0},{"date":"2024-05-13","close":73000.0},{"date":"2024-05-14","close":72800.0},{"date":"2024-05-16","close":73200.0},{"date":"2024-05-17","close":72400.0},{"date":"2024-05-20","close":73700.0},{"date":"2024-05-21","close":72300.0},{"date":"2024-05-22","close":73700.0},{"date":"2024-05-23","close":72700.0},{"date":"2024-05-24","close":71600.0},{"date":"2024-05-27","close":73800.0},{"date":"2024-05-28","close":74300.0},{"date":"2024-05-29","close":73800.0},{"date":"2024-05-30","close":73700.0},{"date":"2024-05-31","close":72400.0},{"date":"2024-06-03","close":74100.0},{"date":"2024-06-04","close":74200.0},{"date":"2024-06-05","close":75400.0},{"date":"2024-06-07","close":76000.0},{"date":"2024-06-10","close":76200.0},{"date":"2024-06-11","close":80600.0},{"date":"2024-06-12","close":86200.0},{"date":"2024-06-13","close":85000.0},{"date":"2024-06-14","close":87600.0},{"date":"2024-06-17","close":84200.0},{"date":"2024-06-18","close":84900.0},{"date":"2024-06-19","close":78700.0},{"date":"2024-06-20","close":77300.0},{"date":"2024-06-21","close":81700.0},{"date":"2024-06-24","close":79300.0},{"date":"2024-06-25","close":79900.0},{"date":"2024-06-26","close":81800.0},{"date":"2024-06-27","close":80000.0},{"date":"2024-06-28","close":79900.0},{"date":"2024-07-01","close":77700.0},{"date":"2024-07-02","close":75900.0},{"date":"2024-07-03","close":76000.0},{"date":"2024-07-04","close":74400.0},{"date":"2024-07-05","close":76200.0},{"date":"2024-07-08","close":79100.0},{"date":"2024-07-09","close":79100.0},{"date":"2024-07-10","close":80000.0},{"date":"2024-07-11","close":85300.0},{"date":"2024-07-12","close":105700.0},{"date":"2024-07-15","close":93500.0},{"date":"2024-07-16","close":89700.0},{"date":"2024-07-17","close":85100.0},{"date":"2024-07-18","close":81700.0},{"date":"2024-07-19","close":83900.0},{"date":"2024-07-22","close":79700.0},{"date":"2024-07-23","close":83500.0},{"date":"2024-07-24","close":79800.0},{"date":"2024-07-25","close":73400.0},{"date":"2024-07-26","close":72700.0},{"date":"2024-07-29","close":72100.0},{"date":"2024-07-30","close":71800.0},{"date":"2024-07-31","close":71200.0},{"date":"2024-08-01","close":72900.0},{"date":"2024-08-02","close":69000.0},{"date":"2024-08-05","close":59300.0},{"date":"2024-08-06","close":63400.0},{"date":"2024-08-07","close":64800.0},{"date":"2024-08-08","close":65000.0},{"date":"2024-08-09","close":64900.0},{"date":"2024-08-12","close":67300.0},{"date":"2024-08-13","close":66000.0},{"date":"2024-08-14","close":66500.0},{"date":"2024-08-16","close":68500.0},{"date":"2024-08-19","close":67300.0},{"date":"2024-08-20","close":68000.0},{"date":"2024-08-21","close":68700.0},{"date":"2024-08-22","close":67200.0},{"date":"2024-08-23","close":66600.0},{"date":"2024-08-26","close":65500.0},{"date":"2024-08-27","close":68300.0},{"date":"2024-08-28","close":66100.0},{"date":"2024-08-29","close":69300.0},{"date":"2024-08-30","close":70400.0},{"date":"2024-09-02","close":68400.0},{"date":"2024-09-03","close":66900.0},{"date":"2024-09-04","close":65400.0},{"date":"2024-09-05","close":64000.0},{"date":"2024-09-06","close":63600.0},{"date":"2024-09-09","close":63900.0},{"date":"2024-09-10","close":63900.0},{"date":"2024-09-11","close":64200.0},{"date":"2024-09-12","close":66800.0},{"date":"2024-09-13","close":66300.0},{"date":"2024-09-19","close":65900.0},{"date":"2024-09-20","close":65900.0},{"date":"2024-09-23","close":65300.0},{"date":"2024-09-24","close":65100.0},{"date":"2024-09-25","close":64600.0},{"date":"2024-09-26","close":67800.0},{"date":"2024-09-27","close":66300.0},{"date":"2024-09-30","close":63700.0},{"date":"2024-10-02","close":62000.0},{"date":"2024-10-04","close":62000.0},{"date":"2024-10-07","close":63000.0},{"date":"2024-10-08","close":62000.0},{"date":"2024-10-10","close":61500.0},{"date":"2024-10-11","close":61400.0},{"date":"2024-10-14","close":61400.0},{"date":"2024-10-15","close":61500.0},{"date":"2024-10-16","close":60300.0},{"date":"2024-10-17","close":62000.0},{"date":"2024-10-18","close":65200.0},{"date":"2024-10-21","close":71600.0},{"date":"2024-10-22","close":67900.0},{"date":"2024-10-23","close":66700.0},{"date":"2024-10-24","close":65800.0},{"date":"2024-10-25","close":66200.0},{"date":"2024-10-28","close":68300.0},{"date":"2024-10-29","close":70200.0},{"date":"2024-10-30","close":69700.0},{"date":"2024-10-31","close":70200.0},{"date":"2024-11-01","close":68700.0},{"date":"2024-11-04","close":68900.0},{"date":"2024-11-05","close":70000.0},{"date":"2024-11-06","close":67300.0},{"date":"2024-11-07","close":68100.0},{"date":"2024-11-08","close":67400.0},{"date":"2024-11-11","close":66700.0},{"date":"2024-11-12","close":65000.0},{"date":"2024-11-13","close":60900.0},{"date":"2024-11-14","close":60800.0},{"date":"2024-11-15","close":64200.0},{"date":"2024-11-18","close":66500.0},{"date":"2024-11-19","close":69200.0},{"date":"2024-11-20","close":69100.0},{"date":"2024-11-21","close":68800.0},{"date":"2024-11-22","close":69400.0},{"date":"2024-11-25","close":69500.0},{"date":"2024-11-26","close":68300.0},{"date":"2024-11-27","close":70500.0},{"date":"2024-11-28","close":69800.0},{"date":"2024-11-29","close":64800.0},{"date":"2024-12-02","close":64500.0},{"date":"2024-12-03","close":65200.0},{"date":"2024-12-04","close":63300.0},{"date":"2024-12-05","close":62200.0},{"date":"2024-12-06","close":61200.0},{"date":"2024-12-09","close":57400.0},{"date":"2024-12-10","close":52200.0},{"date":"2024-12-11","close":51200.0},{"date":"2024-12-12","close":52300.0},{"date":"2024-12-13","close":52300.0},{"date":"2024-12-16","close":53300.0},{"date":"2024-12-17","close":52200.0},{"date":"2024-12-18","close":52800.0},{"date":"2024-12-19","close":51700.0},{"date":"2024-12-20","close":50700.0},{"date":"2024-12-23","close":50800.0},{"date":"2024-12-24","close":51400.0},{"date":"2024-12-26","close":52200.0},{"date":"2024-12-27","close":50700.0},{"date":"2024-12-30","close":52300.0},{"date":"2025-01-02","close":67000.0},{"date":"2025-01-03","close":65500.0},{"date":"2025-01-06","close":65200.0},{"date":"2025-01-07","close":65700.0},{"date":"2025-01-08","close":63000.0},{"date":"2025-01-09","close":64500.0},{"date":"2025-01-10","close":63800.0},{"date":"2025-01-13","close":64100.0},{"date":"2025-01-14","close":64300.0},{"date":"2025-01-15","close":64300.0},{"date":"2025-01-16","close":65100.0},{"date":"2025-01-17","close":64900.0},{"date":"2025-01-20","close":64500.0},{"date":"2025-01-21","close":66100.0},{"date":"2025-01-22","close":66100.0},{"date":"2025-01-23","close":64000.0},{"date":"2025-01-24","close":65300.0},{"date":"2025-01-31","close":67000.0},{"date":"2025-02-03","close":64300.0},{"date":"2025-02-04","close":71500.0},{"date":"2025-02-05","close":71200.0},{"date":"2025-02-06","close":69100.0},{"date":"2025-02-07","close":69800.0},{"date":"2025-02-10","close":69800.0},{"date":"2025-02-11","close":69100.0},{"date":"2025-02-12","close":67500.0},{"date":"2025-02-13","close":70700.0},{"date":"2025-02-14","close":69200.0},{"date":"2025-02-17","close":69200.0},{"date":"2025-02-18","close":76300.0},{"date":"2025-02-19","close":74100.0},{"date":"2025-02-20","close":71300.0},{"date":"2025-02-21","close":72000.0},{"date":"2025-02-24","close":69900.0},{"date":"2025-02-25","close":68600.0},{"date":"2025-02-26","close":67700.0},{"date":"2025-02-27","close":66700.0},{"date":"2025-02-28","close":63100.0},{"date":"2025-03-04","close":63000.0},{"date":"2025-03-05","close":64100.0},{"date":"2025-03-06","close":63300.0},{"date":"2025-03-07","close":63500.0},{"date":"2025-03-10","close":62700.0},{"date":"2025-03-11","close":62700.0},{"date":"2025-03-12","close":62700.0},{"date":"2025-03-13","close":62600.0},{"date":"2025-03-14","close":62000.0},{"date":"2025-03-17","close":61500.0},{"date":"2025-03-18","close":61400.0},{"date":"2025-03-19","close":60400.0},{"date":"2025-03-20","close":60200.0},{"date":"2025-03-21","close":56300.0},{"date":"2025-03-24","close":55300.0},{"date":"2025-03-25","close":54100.0},{"date":"2025-03-26","close":53900.0},{"date":"2025-03-27","close":52400.0},{"date":"2025-03-28","close":52000.0},{"date":"2025-03-31","close":50200.0},{"date":"2025-04-01","close":48550.0},{"date":"2025-04-02","close":46550.0},{"date":"2025-04-03","close":47250.0},{"date":"2025-04-04","close":46400.0},{"date":"2025-04-07","close":41600.0},{"date":"2025-04-08","close":40650.0},{"date":"2025-04-09","close":40300.0},{"date":"2025-04-10","close":43550.0},{"date":"2025-04-11","close":45300.0},{"date":"2025-04-14","close":47650.0},{"date":"2025-04-15","close":51800.0},{"date":"2025-04-16","close":50400.0},{"date":"2025-04-17","close":50500.0},{"date":"2025-04-18","close":49950.0},{"date":"2025-04-21","close":49550.0},{"date":"2025-04-22","close":49200.0},{"date":"2025-04-23","close":50900.0},{"date":"2025-04-24","close":51100.0},{"date":"2025-04-25","close":51600.0},{"date":"2025-04-28","close":51000.0},{"date":"2025-04-29","close":51200.0},{"date":"2025-04-30","close":50400.0},{"date":"2025-05-02","close":50100.0},{"date":"2025-05-07","close":50600.0},{"date":"2025-05-08","close":51100.0},{"date":"2025-05-09","close":48250.0},{"date":"2025-05-12","close":49350.0},{"date":"2025-05-13","close":50500.0},{"date":"2025-05-14","close":52300.0},{"date":"2025-05-15","close":50700.0},{"date":"2025-05-16","close":50500.0},{"date":"2025-05-19","close":48650.0},{"date":"2025-05-20","close":48050.0},{"date":"2025-05-21","close":48050.0},{"date":"2025-05-22","close":46600.0},{"date":"2025-05-23","close":46400.0},{"date":"2025-05-26","close":47750.0},{"date":"2025-05-27","close":47050.0},{"date":"2025-05-28","close":47700.0},{"date":"2025-05-29","close":47800.0},{"date":"2025-05-30","close":47200.0},{"date":"2025-06-02","close":47450.0},{"date":"2025-06-04","close":49750.0},{"date":"2025-06-05","close":50300.0},{"date":"2025-06-09","close":50900.0},{"date":"2025-06-10","close":51700.0},{"date":"2025-06-11","close":51500.0},{"date":"2025-06-12","close":52200.0},{"date":"2025-06-13","close":50700.0},{"date":"2025-06-16","close":50900.0},{"date":"2025-06-17","close":50900.0},{"date":"2025-06-18","close":51400.0},{"date":"2025-06-19","close":51200.0},{"date":"2025-06-20","close":52500.0},{"date":"2025-06-23","close":59100.0},{"date":"2025-06-24","close":66000.0},{"date":"2025-06-25","close":67600.0},{"date":"2025-06-26","close":62100.0},{"date":"2025-06-27","close":66100.0},{"date":"2025-06-30","close":66100.0},{"date":"2025-07-01","close":63200.0},{"date":"2025-07-02","close":61700.0},{"date":"2025-07-03","close":61600.0},{"date":"2025-07-04","close":62400.0},{"date":"2025-07-07","close":61600.0},{"date":"2025-07-08","close":61100.0},{"date":"2025-07-09","close":62600.0},{"date":"2025-07-10","close":63100.0},{"date":"2025-07-11","close":61700.0},{"date":"2025-07-14","close":60900.0},{"date":"2025-07-15","close":62700.0},{"date":"2025-07-16","close":61700.0},{"date":"2025-07-17","close":61300.0},{"date":"2025-07-18","close":61500.0},{"date":"2025-07-21","close":62400.0},{"date":"2025-07-22","close":61300.0},{"date":"2025-07-23","close":61100.0},{"date":"2025-07-24","close":61200.0},{"date":"2025-07-25","close":61300.0},{"date":"2025-07-28","close":60300.0},{"date":"2025-07-29","close":60600.0},{"date":"2025-07-30","close":61200.0},{"date":"2025-07-31","close":60400.0},{"date":"2025-08-01","close":58500.0},{"date":"2025-08-04","close":59900.0},{"date":"2025-08-05","close":61200.0},{"date":"2025-08-06","close":61400.0},{"date":"2025-08-07","close":61900.0},{"date":"2025-08-08","close":61200.0},{"date":"2025-08-11","close":61500.0},{"date":"2025-08-12","close":61500.0},{"date":"2025-08-13","close":62400.0},{"date":"2025-08-14","close":63400.0},{"date":"2025-08-18","close":61800.0},{"date":"2025-08-19","close":60300.0},{"date":"2025-08-20","close":59000.0},{"date":"2025-08-21","close":59000.0},{"date":"2025-08-22","close":60500.0},{"date":"2025-08-25","close":63400.0},{"date":"2025-08-26","close":64600.0},{"date":"2025-08-27","close":64000.0},{"date":"2025-08-28","close":63700.0},{"date":"2025-08-29","close":62500.0},{"date":"2025-09-01","close":61400.0},{"date":"2025-09-02","close":62000.0},{"date":"2025-09-03","close":61100.0},{"date":"2025-09-04","close":61500.0},{"date":"2025-09-05","close":61500.0},{"date":"2025-09-08","close":61700.0},{"date":"2025-09-09","close":61400.0},{"date":"2025-09-10","close":62400.0},{"date":"2025-09-11","close":62800.0},{"date":"2025-09-12","close":63300.0},{"date":"2025-09-15","close":64600.0},{"date":"2025-09-16","close":64700.0},{"date":"2025-09-17","close":62900.0},{"date":"2025-09-18","close":64800.0},{"date":"2025-09-19","close":66400.0},{"date":"2025-09-22","close":71200.0},{"date":"2025-09-23","close":69900.0},{"date":"2025-09-24","close":67400.0},{"date":"2025-09-25","close":68900.0},{"date":"2025-09-26","close":66600.0},{"date":"2025-09-29","close":66700.0},{"date":"2025-09-30","close":65900.0},{"date":"2025-10-01","close":64900.0},{"date":"2025-10-02","close":68000.0},{"date":"2025-10-10","close":70300.0},{"date":"2025-10-13","close":69700.0},{"date":"2025-10-14","close":68400.0},{"date":"2025-10-15","close":71900.0},{"date":"2025-10-16","close":73100.0},{"date":"2025-10-17","close":71800.0},{"date":"2025-10-20","close":73700.0},{"date":"2025-10-21","close":72400.0},{"date":"2025-10-22","close":72000.0},{"date":"2025-10-23","close":70600.0},{"date":"2025-10-24","close":73100.0},{"date":"2025-10-27","close":72500.0},{"date":"2025-10-28","close":72200.0},{"date":"2025-10-29","close":72900.0},{"date":"2025-10-30","close":71100.0},{"date":"2025-10-31","close":78000.0},{"date":"2025-11-03","close":92100.0},{"date":"2025-11-04","close":88600.0},{"date":"2025-11-05","close":81400.0},{"date":"2025-11-06","close":79200.0},{"date":"2025-11-07","close":77100.0},{"date":"2025-11-10","close":79200.0},{"date":"2025-11-11","close":78500.0},{"date":"2025-11-12","close":79000.0},{"date":"2025-11-13","close":81100.0},{"date":"2025-11-14","close":77700.0},{"date":"2025-11-17","close":75700.0},{"date":"2025-11-18","close":72000.0},{"date":"2025-11-19","close":73500.0},{"date":"2025-11-20","close":73600.0},{"date":"2025-11-21","close":71000.0},{"date":"2025-11-24","close":70400.0},{"date":"2025-11-25","close":69300.0},{"date":"2025-11-26","close":72000.0},{"date":"2025-11-27","close":73500.0},{"date":"2025-11-28","close":77500.0},{"date":"2025-12-01","close":74500.0},{"date":"2025-12-02","close":75800.0},{"date":"2025-12-03","close":76700.0},{"date":"2025-12-04","close":82700.0},{"date":"2025-12-05","close":80800.0},{"date":"2025-12-08","close":81400.0},{"date":"2025-12-09","close":81900.0},{"date":"2025-12-10","close":83600.0},{"date":"2025-12-11","close":83500.0},{"date":"2025-12-12","close":84000.0},{"date":"2025-12-15","close":84600.0},{"date":"2025-12-16","close":81100.0},{"date":"2025-12-17","close":79600.0},{"date":"2025-12-18","close":77700.0},{"date":"2025-12-19","close":79400.0},{"date":"2025-12-22","close":82300.0},{"date":"2025-12-23","close":82800.0},{"date":"2025-12-24","close":78700.0},{"date":"2025-12-26","close":77300.0},{"date":"2025-12-29","close":78900.0},{"date":"2025-12-30","close":78000.0},{"date":"2026-01-02","close":80300.0},{"date":"2026-01-05","close":83100.0},{"date":"2026-01-06","close":81200.0},{"date":"2026-01-07","close":86800.0},{"date":"2026-01-08","close":83100.0},{"date":"2026-01-09","close":83600.0},{"date":"2026-01-12","close":82900.0},{"date":"2026-01-13","close":85800.0},{"date":"2026-01-14","close":87900.0},{"date":"2026-01-15","close":91300.0},{"date":"2026-01-16","close":90400.0},{"date":"2026-01-19","close":107700.0},{"date":"2026-01-20","close":118100.0},{"date":"2026-01-21","close":120800.0},{"date":"2026-01-22","close":115400.0},{"date":"2026-01-23","close":114100.0},{"date":"2026-01-26","close":119900.0},{"date":"2026-01-27","close":118600.0},{"date":"2026-01-28","close":120400.0},{"date":"2026-01-29","close":119800.0},{"date":"2026-01-30","close":114100.0},{"date":"2026-02-02","close":107200.0},{"date":"2026-02-03","close":111000.0},{"date":"2026-02-04","close":113600.0},{"date":"2026-02-05","close":107800.0},{"date":"2026-02-06","close":101700.0},{"date":"2026-02-09","close":103800.0},{"date":"2026-02-10","close":104100.0},{"date":"2026-02-11","close":103300.0},{"date":"2026-02-12","close":102500.0},{"date":"2026-02-13","close":100100.0},{"date":"2026-02-19","close":101900.0},{"date":"2026-02-20","close":100500.0},{"date":"2026-02-23","close":102400.0},{"date":"2026-02-24","close":105700.0},{"date":"2026-02-25","close":107300.0},{"date":"2026-02-26","close":110400.0},{"date":"2026-02-27","close":106500.0},{"date":"2026-03-03","close":98300.0},{"date":"2026-03-04","close":80600.0},{"date":"2026-03-05","close":90600.0},{"date":"2026-03-06","close":91100.0},{"date":"2026-03-09","close":85500.0},{"date":"2026-03-10","close":90000.0},{"date":"2026-03-11","close":90700.0},{"date":"2026-03-12","close":94300.0},{"date":"2026-03-13","close":89500.0},{"date":"2026-03-16","close":88000.0},{"date":"2026-03-17","close":89200.0},{"date":"2026-03-18","close":90400.0},{"date":"2026-03-19","close":89200.0},{"date":"2026-03-20","close":89300.0},{"date":"2026-03-23","close":83200.0},{"date":"2026-03-24","close":86000.0},{"date":"2026-03-25","close":88800.0},{"date":"2026-03-26","close":85400.0},{"date":"2026-03-27","close":85400.0},{"date":"2026-03-30","close":80700.0},{"date":"2026-03-31","close":79500.0},{"date":"2026-04-01","close":84600.0},{"date":"2026-04-02","close":82600.0},{"date":"2026-04-03","close":82500.0},{"date":"2026-04-06","close":81500.0},{"date":"2026-04-07","close":81400.0},{"date":"2026-04-08","close":88700.0},{"date":"2026-04-09","close":91500.0},{"date":"2026-04-10","close":89500.0},{"date":"2026-04-13","close":88100.0},{"date":"2026-04-14","close":90600.0},{"date":"2026-04-15","close":93300.0},{"date":"2026-04-16","close":94100.0},{"date":"2026-04-17","close":93500.0},{"date":"2026-04-20","close":93300.0},{"date":"2026-04-21","close":92600.0},{"date":"2026-04-22","close":92900.0},{"date":"2026-04-23","close":92100.0},{"date":"2026-04-24","close":94100.0},{"date":"2026-04-27","close":101300.0},{"date":"2026-04-28","close":100100.0},{"date":"2026-04-29","close":102200.0},{"date":"2026-04-30","close":110200.0},{"date":"2026-05-04","close":107800.0},{"date":"2026-05-06","close":104700.0},{"date":"2026-05-07","close":99100.0},{"date":"2026-05-08","close":101000.0},{"date":"2026-05-11","close":104400.0},{"date":"2026-05-12","close":101200.0},{"date":"2026-05-13","close":102600.0},{"date":"2026-05-14","close":106800.0},{"date":"2026-05-15","close":127400.0},{"date":"2026-05-18","close":117900.0},{"date":"2026-05-19","close":100100.0},{"date":"2026-05-20","close":95500.0},{"date":"2026-05-21","close":107600.0},{"date":"2026-05-22","close":106600.0},{"date":"2026-05-26","close":106900.0},{"date":"2026-05-27","close":103000.0},{"date":"2026-05-28","close":100400.0},{"date":"2026-05-29","close":106500.0},{"date":"2026-06-01","close":138400.0},{"date":"2026-06-02","close":166700.0},{"date":"2026-06-04","close":157900.0},{"date":"2026-06-05","close":140300.0},{"date":"2026-06-08","close":127200.0},{"date":"2026-06-09","close":116600.0},{"date":"2026-06-10","close":106600.0},{"date":"2026-06-11","close":109300.0},{"date":"2026-06-12","close":110400.0},{"date":"2026-06-15","close":111400.0},{"date":"2026-06-16","close":109000.0},{"date":"2026-06-17","close":106200.0},{"date":"2026-06-18","close":102700.0},{"date":"2026-06-19","close":101800.0},{"date":"2026-06-22","close":100400.0},{"date":"2026-06-23","close":88800.0},{"date":"2026-06-24","close":95000.0},{"date":"2026-06-25","close":92300.0},{"date":"2026-06-26","close":85000.0},{"date":"2026-06-29","close":91600.0},{"date":"2026-06-30","close":90300.0},{"date":"2026-07-01","close":89300.0},{"date":"2026-07-02","close":83300.0},{"date":"2026-07-03","close":84600.0},{"date":"2026-07-06","close":82500.0},{"date":"2026-07-07","close":78800.0},{"date":"2026-07-08","close":72500.0},{"date":"2026-07-09","close":70400.0},{"date":"2026-07-10","close":74500.0},{"date":"2026-07-13","close":70100.0},{"date":"2026-07-14","close":66700.0},{"date":"2026-07-15","close":70600.0},{"date":"2026-07-16","close":67000.0},{"date":"2026-07-20","close":61800.0},{"date":"2026-07-21","close":63900.0},{"date":"2026-07-22","close":67600.0},{"date":"2026-07-23","close":69800.0},{"date":"2026-07-24","close":64700.0},{"date":"2026-07-27","close":66200.0},{"date":"2026-07-28","close":60400.0},{"date":"2026-07-29","close":57500.0},{"date":"2026-07-30","close":55400.0},{"date":"2026-07-31","close":61600.0},{"date":"2026-08-03","close":64400.0},{"date":"2026-08-04","close":68500.0},{"date":"2026-08-05","close":73000.0},{"date":"2026-08-06","close":70700.0},{"date":"2026-08-07","close":70700.0},{"date":"2026-08-10","close":74700.0},{"date":"2026-08-11","close":74100.0},{"date":"2026-08-12","close":76300.0},{"date":"2026-08-13","close":78000.0},{"date":"2026-08-14","close":79200.0},{"date":"2026-08-18","close":74400.0},{"date":"2026-08-19","close":71500.0},{"date":"2026-08-20","close":72300.0},{"date":"2026-08-21","close":70900.0},{"date":"2026-08-24","close":69700.0},{"date":"2026-08-25","close":70200.0},{"date":"2026-08-26","close":71800.0},{"date":"2026-08-27","close":73100.0},{"date":"2026-08-28","close":71600.0},{"date":"2026-08-31","close":71000.0},{"date":"2026-09-01","close":69000.0},{"date":"2026-09-02","close":66000.0},{"date":"2026-09-03","close":66200.0},{"date":"2026-09-04","close":68400.0},{"date":"2026-09-07","close":70400.0},{"date":"2026-09-08","close":69300.0},{"date":"2026-09-09","close":72400.0},{"date":"2026-09-10","close":71900.0},{"date":"2026-09-11","close":71500.0},{"date":"2026-09-14","close":68700.0},{"date":"2026-09-15","close":70200.0},{"date":"2026-09-16","close":68200.0},{"date":"2026-09-17","close":69800.0},{"date":"2026-09-18","close":69600.0},{"date":"2026-09-21","close":70500.0},{"date":"2026-09-22","close":71500.0},{"date":"2026-09-23","close":71400.0},{"date":"2026-09-28","close":69700.0},{"date":"2026-09-29","close":68800.0},{"date":"2026-09-30","close":68500.0},{"date":"2026-10-01","close":71800.0},{"date":"2026-10-02","close":73100.0},{"date":"2026-10-06","close":75700.0},{"date":"2026-10-07","close":71400.0},{"date":"2026-10-08","close":69300.0},{"date":"2026-10-12","close":63400.0},{"date":"2026-10-13","close":62000.0},{"date":"2026-10-14","close":62400.0},{"date":"2026-10-15","close":56500.0},{"date":"2026-10-16","close":59100.0},{"date":"2026-10-19","close":62500.0},{"date":"2026-10-20","close":59300.0},{"date":"2026-10-21","close":60700.0},{"date":"2026-10-22","close":58400.0},{"date":"2026-10-23","close":55400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":30993.0,"foreign_net":-22615.0,"institution_net":-8378.0},{"date":"2026-10-21","retail_net":21283.0,"foreign_net":-23242.0,"institution_net":1959.0},{"date":"2026-10-20","retail_net":27220.0,"foreign_net":-48330.0,"institution_net":21110.0},{"date":"2026-10-19","retail_net":-33837.0,"foreign_net":10342.0,"institution_net":23495.0},{"date":"2026-10-16","retail_net":19449.0,"foreign_net":-8030.0,"institution_net":-11419.0},{"date":"2026-10-15","retail_net":36117.0,"foreign_net":-62521.0,"institution_net":26404.0},{"date":"2026-10-14","retail_net":24500.0,"foreign_net":-20038.0,"institution_net":-4462.0},{"date":"2026-10-13","retail_net":31000.0,"foreign_net":-42028.0,"institution_net":11028.0},{"date":"2026-10-12","retail_net":197764.0,"foreign_net":-207977.0,"institution_net":10213.0},{"date":"2026-10-08","retail_net":75437.0,"foreign_net":-75784.0,"institution_net":347.0},{"date":"2026-10-07","retail_net":89801.0,"foreign_net":-66580.0,"institution_net":-23221.0},{"date":"2026-10-06","retail_net":-45335.0,"foreign_net":54189.0,"institution_net":-8854.0},{"date":"2026-10-02","retail_net":-96070.0,"foreign_net":74636.0,"institution_net":21434.0},{"date":"2026-10-01","retail_net":-126359.0,"foreign_net":111581.0,"institution_net":14778.0},{"date":"2026-09-30","retail_net":13850.0,"foreign_net":-6056.0,"institution_net":-7794.0},{"date":"2026-09-29","retail_net":30425.0,"foreign_net":-30719.0,"institution_net":294.0},{"date":"2026-09-28","retail_net":67939.0,"foreign_net":-52859.0,"institution_net":-15080.0},{"date":"2026-09-23","retail_net":70863.0,"foreign_net":-57550.0,"institution_net":-13313.0},{"date":"2026-09-22","retail_net":12324.0,"foreign_net":-19547.0,"institution_net":7223.0},{"date":"2026-09-21","retail_net":-21437.0,"foreign_net":17833.0,"institution_net":3604.0},{"date":"2026-09-18","retail_net":-2089.0,"foreign_net":8273.0,"institution_net":-6184.0},{"date":"2026-09-17","retail_net":-25831.0,"foreign_net":15531.0,"institution_net":10300.0},{"date":"2026-09-16","retail_net":48151.0,"foreign_net":-47308.0,"institution_net":-843.0},{"date":"2026-09-15","retail_net":-825.0,"foreign_net":7483.0,"institution_net":-6658.0},{"date":"2026-09-14","retail_net":15122.0,"foreign_net":-5652.0,"institution_net":-9470.0},{"date":"2026-09-11","retail_net":-10036.0,"foreign_net":-2214.0,"institution_net":12250.0},{"date":"2026-09-10","retail_net":81150.0,"foreign_net":-57159.0,"institution_net":-23991.0},{"date":"2026-09-09","retail_net":-114362.0,"foreign_net":93716.0,"institution_net":20646.0},{"date":"2026-09-08","retail_net":-18624.0,"foreign_net":11990.0,"institution_net":6634.0},{"date":"2026-09-07","retail_net":-65591.0,"foreign_net":52839.0,"institution_net":12752.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":30993.0,"foreign_net":-22615.0,"institution_net":-8378.0},"d3":{"retail_net":79496.0,"foreign_net":-94187.0,"institution_net":14691.0},"d7":{"retail_net":125725.0,"foreign_net":-174434.0,"institution_net":48709.0},"d14":{"retail_net":251963.0,"foreign_net":-326397.0,"institution_net":74434.0},"d30":{"retail_net":332992.0,"foreign_net":-397796.0,"institution_net":64804.0}},"analysis":"최근 5일 외국인 순매수 -9.19만, 기관 순매수 2.68만. 30일 누적: 외국인 -39.78만, 기관 6.48만.","foreign_flow":-91875.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":26767.0},"insider_trades":[],"price_analysis":{"current":55900.0,"low_30d":55000.0,"support":57135.0,"high_30d":76350.0,"change_1d":-4.3,"change_7d":-9.9,"change_30d":-18.8,"resistance":74215.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":23.79,"per":null,"quarter":"2024-Q2"},{"pbr":19.28,"per":null,"quarter":"2024-Q3"},{"pbr":16.75,"per":null,"quarter":"2024-Q4"},{"pbr":16.46,"per":null,"quarter":"2025-Q1"},{"pbr":22.61,"per":null,"quarter":"2025-Q2"},{"pbr":23.31,"per":null,"quarter":"2025-Q3"},{"pbr":28.85,"per":null,"quarter":"2025-Q4"},{"pbr":30.05,"per":null,"quarter":"2026-Q1"},{"pbr":35.36,"per":null,"quarter":"2026-Q2"},{"pbr":11.01,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":24.05,"pbr_5y_low":16.46,"per_5y_avg":null,"per_5y_low":null,"current_pbr":11.01,"current_per":null,"pbr_5y_high":35.36,"per_5y_high":null,"pbr_5y_median":23.31,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -197, PBR 11.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-103.82,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-91.84,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":23.79,"per":null,"close":79900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.28,"per":null,"close":63700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":16.75,"per":null,"close":52300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.46,"per":null,"close":50200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":22.61,"per":null,"close":66100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":23.31,"per":null,"close":65900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":28.85,"per":null,"close":78000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":30.05,"per":null,"close":79500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":35.36,"per":null,"close":90300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"11.1배"},{"label":"ROE","value":"-3.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-197.0,"pbr":null,"per":null,"roa":-0.028950953703658657,"roe":-0.03885497188799269,"revenue":17674019166.0,"market_cap":null,"net_income":-12792294892.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2800461127439291,"total_assets":441860914944.0,"total_equity":329231865844.0,"profit_margin":-0.7237909369595396,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14417199907.0,"operating_margin":-0.815728430052558},{"eps":-141.93,"pbr":20.49,"per":null,"roa":-0.022812855831650866,"roe":-0.026869238762533287,"revenue":15300000000.0,"market_cap":7143200000000.0,"net_income":-9200000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2830800855555556,"total_assets":401755619447.0,"total_equity":341103561102.0,"profit_margin":-0.6013071895424836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12100000000.0,"operating_margin":-0.7908496732026143},{"eps":-257.64,"pbr":null,"per":null,"roa":-0.04169960396278287,"roe":-0.04777346812994454,"revenue":13000000000.0,"market_cap":null,"net_income":-16700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10124174992307693,"total_assets":399370499942.0,"total_equity":348594990774.0,"profit_margin":-1.2846153846153847,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16500000000.0,"operating_margin":-1.2692307692307692},{"eps":-199.01,"pbr":null,"per":null,"roa":-0.032147636254016364,"roe":-0.03527669850129147,"revenue":10200000000.0,"market_cap":null,"net_income":-12900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20901337215686275,"total_assets":399953431394.0,"total_equity":364477345592.0,"profit_margin":-1.2647058823529411,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15300000000.0,"operating_margin":-1.5},{"eps":-256.09,"pbr":null,"per":null,"roa":-0.04184074137128474,"roe":-0.0439428610403122,"revenue":4500000000.0,"market_cap":null,"net_income":-16600000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08014735933333333,"total_assets":395945024635.0,"total_equity":377003977001.0,"profit_margin":-3.688888888888889,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15700000000.0,"operating_margin":-3.488888888888889},{"eps":-145.29,"pbr":null,"per":null,"roa":-0.023156140247867982,"roe":-0.023945120097279497,"revenue":5279512001.0,"market_cap":null,"net_income":-9417559053.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11554233059503562,"total_assets":406698135017.0,"total_equity":393297632868.0,"profit_margin":-1.7837934739453583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12106456584.0,"operating_margin":-2.293101442274759},{"eps":-356.78,"pbr":null,"per":null,"roa":-0.05484220951251828,"roe":-0.05745688651123912,"revenue":11490277346.0,"market_cap":null,"net_income":-23126464633.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.05685477750695192,"total_assets":421690971946.0,"total_equity":402501180228.0,"profit_margin":-2.0126985569282883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16857747365.0,"operating_margin":-1.4671314588301496},{"eps":-106.17,"pbr":null,"per":null,"roa":-0.015455250007483073,"roe":-0.016151067830080426,"revenue":10034333350.0,"market_cap":null,"net_income":-6881960502.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2879448996977961,"total_assets":445283026717.0,"total_equity":426099411779.0,"profit_margin":-0.6858413271669911,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9588228365.0,"operating_margin":-0.9555421402259872},{"eps":-57.17,"pbr":null,"per":null,"roa":-0.00824917075520972,"roe":-0.008555997243488376,"revenue":14423531367.0,"market_cap":null,"net_income":-3705669662.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2845684461428606,"total_assets":449217233097.0,"total_equity":433107860667.0,"profit_margin":-0.25691833488699617,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7870538654.0,"operating_margin":-0.5456734868693269},{"eps":-43.92,"pbr":null,"per":null,"roa":-0.006287578730167051,"roe":-0.006522290850555619,"revenue":10881801774.0,"market_cap":null,"net_income":-2846756678.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.293130711737591,"total_assets":452758812282.0,"total_equity":436465766895.0,"profit_margin":-0.26160710672030296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6885601862.0,"operating_margin":-0.6327630299654823},{"eps":-1.3,"pbr":null,"per":null,"roa":-0.00018402913384724969,"roe":-0.0001914161595092207,"revenue":16875979734.0,"market_cap":null,"net_income":-83994960.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3273958672081444,"total_assets":456422079722.0,"total_equity":438808093399.0,"profit_margin":-0.00497719014385728,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3097738074.0,"operating_margin":-0.18355900651853674},{"eps":-99.61,"pbr":null,"per":null,"roa":-0.013590805318425698,"roe":-0.014622542791898096,"revenue":12510811883.0,"market_cap":null,"net_income":-6456477757.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2511456601205455,"total_assets":475062191366.0,"total_equity":441542750046.0,"profit_margin":-0.5160718438883428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6137359265.0,"operating_margin":-0.4905644271847453}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"두산로보틱스","phase":"above-fold","symbol_resolved":true}